CABO

Cable One Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cable One Inc CABO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1,753.49 04:00:00
Close Price Low Price High Price Open Price Previous Close
1,753.49
more quote information »

CABO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,805.902,011.4851,736.101,879.4751,925-52.41-2.9%
1 Month1,798.322,011.4851,736.101,852.8842,236-44.83-2.49%
3 Months1,848.112,011.4851,687.001,836.7238,163-94.62-5.12%
6 Months1,879.082,044.411,687.001,828.1642,662-125.59-6.68%
1 Year1,311.532,044.411,031.391,710.3239,204441.9633.7%
3 Years702.5952,044.41597.401,170.6241,1581,050.90149.57%
5 Years428.002,044.41390.00961.4838,1281,325.49309.69%

CABO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 1,753.49 -29.40 -1.65% 1,785.00 1,796.00 1,736.10 44,966
Oct 26 2020 1,782.89 -124.36 -6.52% 1,893.90 1,894.00 1,773.96 40,044
Oct 23 2020 1,907.25 -75.09 -3.79% 1,985.43 1,985.43 1,887.58 34,074
Oct 22 2020 1,982.34 85.00 4.48% 1,910.64 2,011.485 1,910.00 71,464
Oct 21 2020 1,897.34 96.80 5.38% 1,805.90 1,921.47 1,805.90 69,077
Oct 20 2020 1,800.54 14.42 0.81% 1,793.40 1,830.11 1,789.00 40,331
Oct 19 2020 1,786.12 -28.87 -1.59% 1,826.80 1,836.40 1,786.12 44,308
Oct 16 2020 1,814.99 -23.32 -1.27% 1,849.80 1,857.90 1,814.99 39,322
Oct 15 2020 1,838.31 -16.71 -0.9% 1,821.20 1,844.325 1,821.20 31,652
Oct 14 2020 1,855.02 -14.98 -0.8% 1,877.95 1,901.80 1,850.55 24,540
Oct 13 2020 1,870.00 31.32 1.7% 1,834.10 1,888.00 1,803.41 39,816
Oct 12 2020 1,838.68 2.82 0.15% 1,848.00 1,848.00 1,812.005 28,285
Oct 09 2020 1,835.86 5.73 0.31% 1,841.98 1,841.98 1,820.00 21,686
Oct 08 2020 1,830.13 -19.70 -1.06% 1,862.70 1,867.79 1,817.915 36,351
Oct 07 2020 1,849.83 4.79 0.26% 1,852.95 1,878.75 1,836.00 27,164
Oct 06 2020 1,845.04 7.38 0.4% 1,849.50 1,857.75 1,826.10 34,063
Oct 05 2020 1,837.66 -3.63 -0.2% 1,865.49 1,880.00 1,832.515 48,124
Oct 02 2020 1,841.29 -9.94 -0.54% 1,843.00 1,860.00 1,818.90 37,780
Oct 01 2020 1,851.23 -34.20 -1.81% 1,891.00 1,897.87 1,840.01 52,290
Sep 30 2020 1,885.43 80.43 4.46% 1,798.32 1,889.03 1,798.27 79,392
Sep 29 2020 1,805.00 42.32 2.4% 1,800.00 1,850.22 1,782.43 52,872
Sep 28 2020 1,762.68 5.74 0.33% 1,770.30 1,780.99 1,748.32 34,599
See More Historical Prices »


Your Recent History
NYSE
CABO
Cable One
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.