Cable One Historical Data - CABO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cable One Inc CABO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1,774.00 0.00 0.00 0.00 1,774.00 19:00:00
more quote information »

CABO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,769.201,830.501,749.051,784.4821,4424.800.27%
1 Month1,626.141,830.501,614.9751,717.7924,882147.869.09%
3 Months1,533.641,830.501,461.781,602.0526,745240.3615.67%
6 Months1,256.211,830.501,215.75121,430.2829,574517.7941.22%
1 Year932.941,830.50910.951,204.8344,470841.0690.15%
3 Years634.601,830.50597.40917.2438,5791,139.40179.55%
5 Years450.481,830.50365.00768.3538,1191,323.52293.8%

CABO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 1,774.00 -33.80 -1.87% 1,798.00 1,809.9799 1,774.00 19,656
Feb 13 2020 1,807.80 25.07 1.41% 1,783.00 1,830.50 1,778.00 31,032
Feb 12 2020 1,782.73 28.25 1.61% 1,759.62 1,787.53 1,749.05 18,919
Feb 11 2020 1,754.48 -8.33 -0.47% 1,769.20 1,778.905 1,750.425 16,159
Feb 10 2020 1,762.81 62.40 3.67% 1,701.00 1,762.81 1,698.31 19,195
Feb 07 2020 1,700.41 -11.10 -0.65% 1,703.70 1,725.095 1,692.85 29,322
Feb 06 2020 1,711.51 -1.70 -0.1% 1,714.92 1,737.00 1,710.26 12,860
Feb 05 2020 1,713.21 -9.93 -0.58% 1,735.36 1,735.36 1,705.60 28,516
Feb 04 2020 1,723.14 -15.43 -0.89% 1,750.16 1,768.92 1,723.14 19,766
Feb 03 2020 1,738.57 34.54 2.03% 1,706.72 1,762.93 1,700.435 26,750
Jan 31 2020 1,704.03 -12.27 -0.71% 1,717.27 1,731.71 1,700.00 20,522
Jan 30 2020 1,716.30 14.94 0.88% 1,698.05 1,719.17 1,695.00 7,972
Jan 29 2020 1,701.36 -17.95 -1.04% 1,718.68 1,723.66 1,690.00 16,877
Jan 28 2020 1,719.31 12.47 0.73% 1,711.10 1,733.0643 1,700.1561 16,211
Jan 27 2020 1,706.84 -30.36 -1.75% 1,717.90 1,734.87 1,680.00 35,033
Jan 24 2020 1,737.20 33.73 1.98% 1,708.06 1,764.215 1,704.00 47,780
Jan 23 2020 1,703.47 53.03 3.21% 1,657.98 1,707.80 1,655.8599 29,371
Jan 22 2020 1,650.44 24.96 1.54% 1,625.21 1,656.53 1,625.21 39,617
Jan 21 2020 1,625.48 -5.15 -0.32% 1,626.14 1,642.00 1,614.975 37,195
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.