Cable One Inc (C1AB34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 14.875135722 | 9.21 | 10.69 | 9.19 | 14 | 9.56 | DR |
| 4 | 0.77 | 7.84913353721 | 9.81 | 10.69 | 8.75 | 87 | 8.97306173 | DR |
| 12 | 0.64 | 6.43863179074 | 9.94 | 10.69 | 8.75 | 127 | 9.35852196 | DR |
| 26 | -3.06 | -22.4340175953 | 13.64 | 13.95 | 8.75 | 1166 | 10.89825323 | DR |
| 52 | -5.12 | -32.6114649682 | 15.7 | 17.38 | 8.75 | 829 | 10.90804264 | DR |
| 156 | -38.56 | -78.4696784697 | 49.14 | 55.76 | 8.75 | 2336 | 45.08093439 | DR |
| 260 | -43.92 | -80.5871559633 | 54.5 | 60.55 | 8.75 | 2516 | 48.15652957 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 10.58 | 0.58 | 5.80 | 10.5 | 10.69 | 10.5 | 667 |
| 1721251800 | 10 | 0.4 | 4.17 | 10 | 10 | 10 | 11 |
| 1721165340 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 11 |
| 1721079000 | 9.6 | 0.41 | 4.46 | 9.75 | 9.75 | 9.6 | 16 |
| 1720819800 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1720733400 | 9.19 | 0.31 | 3.49 | 9.21 | 9.21 | 9.19 | 16 |
| 1720647000 | 8.88 | 0.13 | 1.49 | 8.91 | 8.91 | 8.88 | 1001 |
| 1720560540 | 8.75 | -0.78 | -8.18 | 9 | 9 | 8.75 | 53 |
| 1720474200 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1720215000 | 9.53 | -0.22 | -2.26 | 9.75 | 9.75 | 9.53 | 9 |
| 1720128600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1720042200 | 9.75 | -0.03 | -0.31 | 9.75 | 9.75 | 9.75 | 1 |
| 1719955800 | 9.78 | 0.08 | 0.82 | 9.78 | 9.78 | 9.78 | 1 |
| 1719869400 | 9.7 | -0.14 | -1.42 | 9.63 | 9.7 | 9.63 | 69 |
| 1719610200 | 9.84 | 0.36 | 3.80 | 9.91 | 9.97 | 9.84 | 3 |
| 1719523800 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1719437400 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1719351000 | 9.48 | -0.14 | -1.46 | 9.43 | 9.48 | 9.43 | 13 |
| 1719264600 | 9.6199999 | -0.11 | -1.13 | 9.96 | 9.96 | 9.6199999 | 9 |
| 1719005340 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1718918940 | 9.73 | 0.03 | 0.31 | 9.81 | 9.81 | 9.73 | 2 |
| 1718832600 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1718746200 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1718659800 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1718400600 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1718314200 | 9.7 | 0.39 | 4.19 | 9.72 | 9.73 | 9.7 | 1401 |
| 1718227740 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1718141340 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1718054940 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1717795740 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1717709340 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1717622940 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1717536540 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1717450140 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1717190940 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1717018140 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1716931740 | 9.31 | 0.31 | 3.44 | 9.31 | 9.31 | 9.31 | 30 |
| 1716845340 | 9 | -0.39 | -4.15 | 9 | 9 | 9 | 60 |
| 1716586140 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1716499740 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1716413340 | 9.39 | -0.01 | -0.11 | 9.39 | 9.39 | 9.39 | 1 |
| 1716327000 | 9.4 | -0.6 | -6.00 | 9.6 | 9.6 | 9.4 | 76 |
| 1716240600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715981400 | 10 | 0.16 | 1.63 | 10 | 10 | 10 | 4 |
| 1715895000 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1715808600 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1715722200 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1715635800 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1715376600 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1715290200 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1715203800 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1715117400 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1715031000 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1714771800 | 9.84 | -0.1 | -1.01 | 9.96 | 9.96 | 9.84 | 10 |
| 1714685400 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1714512600 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1714426200 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1714167000 | 9.94 | -0.26 | -2.55 | 9.94 | 9.94 | 9.94 | 4 |
| 1714080600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1713994200 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1713907800 | 10.2 | 0.41 | 4.19 | 9.8 | 10.2 | 9.8 | 4 |
| 1713790800 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1713531600 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
