Cable One Historical Data - CABO

CABO Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 1,605.04 64.12 4.16% 1,511.22 1,614.8599 1,489.265 37,920
Apr 01 2020 1,540.92 -103.09 -6.27% 1,579.18 1,629.00 1,495.255 27,589
Mar 31 2020 1,644.01 -9.49 -0.57% 1,646.30 1,691.84 1,621.50 54,371
Mar 30 2020 1,653.50 186.13 12.68% 1,482.05 1,662.29 1,482.05 30,345
Mar 27 2020 1,467.3699 -26.44 -1.77% 1,454.00 1,483.91 1,430.4949 34,209
Mar 26 2020 1,493.81 105.66 7.61% 1,400.00 1,505.98 1,400.00 22,510
Mar 25 2020 1,388.15 9.41 0.68% 1,399.42 1,443.29 1,335.20 43,444
Mar 24 2020 1,378.74 110.17 8.68% 1,311.84 1,398.10 1,292.15 41,129
Mar 23 2020 1,268.57 -2.39 -0.19% 1,275.23 1,306.00 1,206.885 68,721
Mar 20 2020 1,270.96 24.49 1.96% 1,242.05 1,301.585 1,242.05 82,997
Mar 19 2020 1,246.47 84.49 7.27% 1,160.64 1,302.385 1,121.1199 52,129
Mar 18 2020 1,161.98 -67.23 -5.47% 1,151.40 1,223.40 1,031.39 58,010
Mar 17 2020 1,229.21 43.70 3.69% 1,151.20 1,247.80 1,146.0001 55,557
Mar 16 2020 1,185.51 -192.37 -13.96% 1,210.00 1,276.97 1,173.50 47,804
Mar 13 2020 1,377.88 77.90 5.99% 1,353.95 1,385.51 1,222.94 62,568
Mar 12 2020 1,299.98 -191.63 -12.85% 1,409.75 1,459.5458 1,299.98 54,481
Mar 11 2020 1,491.6099 -94.57 -5.96% 1,544.96 1,570.00 1,474.01 28,026
Mar 10 2020 1,586.18 110.46 7.49% 1,496.80 1,586.18 1,449.38 52,827
Mar 09 2020 1,475.72 -123.21 -7.71% 1,489.00 1,559.98 1,475.72 29,341
Mar 06 2020 1,598.93 -68.17 -4.09% 1,607.84 1,636.442 1,564.68 37,724
Mar 05 2020 1,667.10 0.00 0.0% 1,667.10 1,667.10 1,667.10 0
Mar 04 2020 1,667.10 55.38 3.44% 1,635.89 1,700.00 1,629.32 37,254
Mar 03 2020 1,611.72 -13.56 -0.83% 1,620.00 1,644.23 1,574.585 39,930
Mar 02 2020 1,625.28 52.26 3.32% 1,578.73 1,635.72 1,554.00 43,953
Feb 28 2020 1,573.02 4.85 0.31% 1,506.00 1,598.72 1,325.00 72,754
Feb 27 2020 1,568.17 -30.06 -1.88% 1,572.00 1,588.00 1,506.50 94,313
Feb 26 2020 1,598.2336 -66.77 -4.01% 1,668.65 1,678.865 1,589.374 81,361
Feb 25 2020 1,665.00 -89.87 -5.12% 1,761.51 1,765.94 1,657.635 60,995
Feb 24 2020 1,754.87 -2.38 -0.14% 1,730.90 1,761.80 1,713.06 27,463
Feb 21 2020 1,757.25 -12.75 -0.72% 1,768.94 1,777.39 1,750.00 36,196
Feb 20 2020 1,770.00 -37.25 -2.06% 1,805.10 1,824.03 1,762.11 30,867
Feb 19 2020 1,807.25 8.66 0.48% 1,802.20 1,826.01 1,793.245 20,852
Feb 18 2020 1,798.59 24.59 1.39% 1,773.81 1,809.00 1,748.95 26,763
Feb 17 2020 1,774.00 0.00 +0.00% 1,798.00 1,809.9799 1,774.00 0
Feb 14 2020 1,774.00 0.00 +0.00% 1,798.00 1,809.9799 1,774.00 0
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 0.00 +0.00% 1,701.00 1,762.81 1,698.31 0
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 0.00 +0.00% 1,706.72 1,762.93 1,700.435 0
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 1,720.95 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 0.00 +0.00% 1,708.06 1,764.215 1,704.00 0
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 0.00 +0.00% 1,626.14 1,642.00 1,614.975 0
Jan 21 2020 1,625.48 -5.15 -0.32% 1,626.14 1,642.00 1,614.975 37,195
Jan 20 2020 1,630.63 0.00 +0.00% 1,656.88 1,657.385 1,630.00 0
Jan 17 2020 1,630.63 -24.37 -1.47% 1,656.88 1,657.385 1,630.00 28,648
Jan 16 2020 1,655.00 -14.61 -0.88% 1,668.00 1,668.69 1,648.13 27,230
Jan 15 2020 1,669.6099 1.24 0.07% 1,665.99 1,709.00 1,664.10 24,944
Jan 14 2020 1,668.3699 -21.37 -1.26% 1,689.74 1,713.1535 1,653.00 26,578
Jan 13 2020 1,689.74 71.74 4.43% 1,612.6099 1,696.83 1,611.154 50,637
Jan 10 2020 1,618.00 36.10 2.28% 1,587.00 1,633.00 1,573.57 45,385
Jan 09 2020 1,581.90 31.90 2.06% 1,553.6199 1,585.05 1,553.00 26,283
Jan 08 2020 1,550.00 -4.97 -0.32% 1,557.39 1,565.00 1,537.57 23,102
Jan 07 2020 1,554.97 4.47 0.29% 1,552.27 1,570.00 1,542.70 23,996
Jan 06 2020 1,550.50 16.72 1.09% 1,533.74 1,562.96 1,532.29 28,910


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.