Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1450	1460	1439	1454	16,993	+2.32(+0.16%)
Nov 27, 2019	1468	1468	1438	1452	29,237	-2.16(-0.15%)
Nov 26, 2019	1453	1463	1445	1454	52,652	-1.75(-0.12%)
Nov 25, 2019	1455	1487	1441	1456	41,539	+0.91(+0.06%)
Nov 22, 2019	1454	1468	1440	1455	24,804	+2.28(+0.16%)
Nov 21, 2019	1462	1469	1440	1453	26,314	-13.45(-0.92%)
Nov 20, 2019	1464	1479	1460	1466	38,186	+3.74(+0.26%)
Nov 19, 2019	1439	1473	1439	1462	26,382	+24.53(+1.71%)
Nov 18, 2019	1394	1441	1394	1438	28,003	+42.12(+3.02%)
Nov 15, 2019	1425	1425	1367	1396	49,896	-29.65(-2.08%)
Nov 14, 2019	1419	1425	1410	1425	20,545	+6.67(+0.47%)
Nov 13, 2019	1408	1428	1408	1419	27,370	+7.75(+0.55%)
Nov 12, 2019	1398	1414	1382	1411	43,591	+14.49(+1.04%)
Nov 11, 2019	1342	1396	1342	1396	38,525	+48.48(+3.60%)
Nov 08, 2019	1295	1359	1295	1348	23,890	+65.09(+5.07%)
Nov 07, 2019	1272	1286	1262	1283	38,836	+12.80(+1.01%)
Nov 06, 2019	1260	1275	1258	1270	26,330	+11.61(+0.92%)
Nov 05, 2019	1258	1266	1247	1258	25,566	+2.25(+0.18%)
Nov 04, 2019	1268	1277	1253	1256	34,960	-15.40(-1.21%)
Nov 01, 2019	1259	1280	1259	1272	28,542	+17.89(+1.43%)
Oct 31, 2019	1258	1268	1252	1254	24,452	-6.07(-0.48%)
Oct 30, 2019	1245	1260	1238	1260	17,231	+14.24(+1.14%)
Oct 29, 2019	1241	1255	1238	1246	19,500	+2.83(+0.23%)
Oct 28, 2019	1241	1260	1240	1243	15,759	+4.29(+0.35%)
Oct 25, 2019	1225	1249	1224	1238	17,231	+15.55(+1.27%)
Oct 24, 2019	1225	1227	1216	1223	14,748	+0.59(+0.05%)
Oct 23, 2019	1222	1228	1215	1222	17,907	+0.86(+0.07%)
Oct 22, 2019	1222	1228	1214	1221	18,598	+2.89(+0.24%)
Oct 21, 2019	1231	1238	1215	1219	18,095	-8.28(-0.67%)
Oct 18, 2019	1232	1233	1222	1227	15,856	-6.67(-0.54%)
Oct 17, 2019	1226	1235	1226	1234	16,809	+12.33(+1.01%)
Oct 16, 2019	1212	1223	1195	1221	24,369	+7.96(+0.66%)
Oct 15, 2019	1210	1216	1204	1213	17,880	+1.47(+0.12%)
Oct 14, 2019	1216	1216	1206	1212	21,268	-4.09(-0.34%)
Oct 11, 2019	1219	1225	1212	1216	40,381	+1.16(+0.10%)
Oct 10, 2019	1211	1221	1207	1215	14,650	+3.70(+0.31%)
Oct 09, 2019	1197	1213	1192	1211	25,733	+21.73(+1.83%)
Oct 08, 2019	1189	1196	1180	1189	19,369	-4.80(-0.40%)
Oct 07, 2019	1203	1204	1194	1194	20,034	-11.53(-0.96%)
Oct 04, 2019	1199	1207	1199	1206	20,402	+9.47(+0.79%)
Oct 03, 2019	1194	1207	1190	1196	45,827	+5.09(+0.43%)
Oct 02, 2019	1202	1211	1191	1191	50,275	-14.17(-1.18%)
Oct 01, 2019	1191	1212	1184	1205	49,415	+18.31(+1.54%)
Sep 30, 2019	1184	1196	1179	1187	17,277	+4.73(+0.40%)
Sep 27, 2019	1184	1185	1170	1182	43,764	+0.17(+0.01%)
Sep 26, 2019	1184	1188	1174	1182	27,463	-4.96(-0.42%)
Sep 25, 2019	1185	1193	1178	1187	39,212	+1.50(+0.13%)
Sep 24, 2019	1193	1195	1182	1185	35,044	+0.11(+0.01%)
Sep 23, 2019	1173	1192	1168	1185	38,445	+9.86(+0.84%)
Sep 20, 2019	1164	1177	1150	1175	82,032	+11.35(+0.97%)
Sep 19, 2019	1184	1186	1161	1164	35,653	-16.70(-1.41%)
Sep 18, 2019	1182	1191	1171	1181	30,096	-5.69(-0.48%)
Sep 17, 2019	1173	1198	1173	1187	34,992	+14.66(+1.25%)
Sep 16, 2019	1184	1185	1166	1172	39,243	-14.91(-1.26%)
Sep 13, 2019	1186	1194	1182	1187	22,093	+1.92(+0.16%)
Sep 12, 2019	1200	1202	1183	1185	31,604	-13.69(-1.14%)
Sep 11, 2019	1204	1206	1187	1199	33,279	-1.63(-0.14%)
Sep 10, 2019	1216	1216	1183	1200	52,506	-22.15(-1.81%)
Sep 09, 2019	1242	1248	1219	1222	50,538	-15.54(-1.26%)
Sep 06, 2019	1242	1247	1234	1238	44,610	-0.07(-0.01%)
Sep 05, 2019	1247	1250	1227	1238	63,218	+0.78(+0.06%)
Sep 04, 2019	1239	1243	1227	1237	59,156	+8.09(+0.66%)
Sep 03, 2019	1219	1238	1216	1229	65,006	+1.57(+0.13%)
Aug 30, 2019	1224	1238	1219	1228	23,468	+8.47(+0.69%)
Aug 29, 2019	1215	1221	1205	1219	28,341	+15.27(+1.27%)
Aug 28, 2019	1205	1210	1201	1204	41,958	-4.94(-0.41%)
Aug 27, 2019	1204	1221	1203	1209	45,237	+12.34(+1.03%)
Aug 26, 2019	1187	1198	1187	1196	38,676	+14.72(+1.25%)
Aug 23, 2019	1207	1220	1181	1182	39,747	-25.18(-2.09%)
Aug 22, 2019	1204	1213	1196	1207	43,777	+4.95(+0.41%)
Aug 21, 2019	1196	1205	1183	1202	53,054	+8.95(+0.75%)
Aug 20, 2019	1186	1202	1181	1193	51,457	+3.03(+0.25%)
Aug 19, 2019	1188	1199	1184	1190	76,416	+7.66(+0.65%)
Aug 16, 2019	1177	1194	1177	1182	67,777	+9.05(+0.77%)
Aug 15, 2019	1177	1187	1170	1173	47,377	-4.41(-0.37%)
Aug 14, 2019	1185	1194	1173	1178	67,586	-13.52(-1.14%)
Aug 13, 2019	1178	1192	1178	1191	64,877	+10.35(+0.88%)
Aug 12, 2019	1186	1189	1168	1181	31,096	-9.03(-0.76%)
Aug 09, 2019	1184	1200	1184	1190	53,692	+4.07(+0.34%)
Aug 08, 2019	1092	1197	1092	1186	139,560	+51.63(+4.55%)
Aug 07, 2019	1143	1149	1125	1134	62,066	-13.12(-1.14%)
Aug 06, 2019	1107	1150	1104	1147	62,989	+43.76(+3.97%)
Aug 05, 2019	1113	1116	1098	1103	62,353	-21.84(-1.94%)
Aug 02, 2019	1135	1141	1115	1125	56,340	-13.46(-1.18%)
Aug 01, 2019	1147	1162	1139	1139	55,075	-10.23(-0.89%)
Jul 31, 2019	1166	1175	1143	1149	42,621	-14.49(-1.25%)
Jul 30, 2019	1148	1173	1147	1163	47,579	+14.90(+1.30%)
Jul 29, 2019	1151	1164	1145	1149	69,960	-1.75(-0.15%)
Jul 26, 2019	1151	1154	1141	1150	40,348	-0.77(-0.07%)
Jul 25, 2019	1142	1156	1135	1151	54,749	+9.32(+0.82%)
Jul 24, 2019	1125	1142	1110	1142	38,529	+15.53(+1.38%)
Jul 23, 2019	1138	1140	1119	1126	34,974	-9.25(-0.81%)
Jul 22, 2019	1145	1151	1135	1135	86,438	-7.24(-0.63%)
Jul 19, 2019	1150	1170	1138	1143	67,142	-5.73(-0.50%)
Jul 18, 2019	1148	1153	1146	1148	31,750	-6.14(-0.53%)
Jul 17, 2019	1155	1160	1144	1155	29,452	-1.23(-0.11%)
Jul 16, 2019	1163	1164	1152	1156	28,072	-6.88(-0.59%)
Jul 15, 2019	1161	1175	1156	1163	14,929	-0.17(-0.01%)
Jul 12, 2019	1151	1168	1147	1163	42,678	+13.17(+1.15%)
Jul 11, 2019	1154	1162	1148	1150	69,996	-1.07(-0.09%)
Jul 10, 2019	1152	1157	1145	1151	36,580	+0.71(+0.06%)
Jul 09, 2019	1142	1151	1136	1150	97,595	+3.46(+0.30%)
Jul 08, 2019	1148	1153	1144	1147	51,306	-4.11(-0.36%)
Jul 05, 2019	1134	1151	1124	1151	90,970	+13.96(+1.23%)
Jul 03, 2019	1135	1149	1133	1137	30,605	+7.19(+0.64%)
Jul 02, 2019	1117	1130	1117	1130	57,027	+14.45(+1.30%)
Jul 01, 2019	1108	1124	1103	1115	70,951	+9.39(+0.85%)
Jun 28, 2019	1086	1110	1083	1106	96,794	+25.97(+2.41%)
Jun 27, 2019	1051	1082	1049	1080	98,776	+31.16(+2.97%)
Jun 26, 2019	1069	1069	1045	1049	53,196	-18.01(-1.69%)
Jun 25, 2019	1076	1083	1063	1067	93,411	-10.10(-0.94%)
Jun 24, 2019	1093	1094	1074	1077	48,310	-13.91(-1.28%)
Jun 21, 2019	1098	1102	1084	1091	97,218	-10.85(-0.99%)
Jun 20, 2019	1099	1108	1095	1101	62,008	+3.58(+0.33%)
Jun 19, 2019	1088	1101	1077	1098	86,280	+9.68(+0.89%)
Jun 18, 2019	1100	1111	1085	1088	51,332	-7.14(-0.65%)
Jun 17, 2019	1074	1101	1068	1095	63,569	+17.99(+1.67%)
Jun 14, 2019	1077	1084	1065	1077	102,513	-2.68(-0.25%)
Jun 13, 2019	1101	1101	1074	1080	67,541	-18.07(-1.65%)
Jun 12, 2019	1098	1104	1091	1098	36,394	-1.02(-0.09%)
Jun 11, 2019	1104	1107	1094	1099	59,557	-2.87(-0.26%)
Jun 10, 2019	1118	1118	1087	1102	55,303	-14.95(-1.34%)
Jun 07, 2019	1112	1126	1105	1117	29,652	+4.65(+0.42%)
Jun 06, 2019	1101	1114	1101	1112	38,501	+11.08(+1.01%)
Jun 05, 2019	1088	1106	1088	1101	57,355	+15.14(+1.39%)
Jun 04, 2019	1075	1090	1072	1086	45,853	+21.15(+1.99%)
Jun 03, 2019	1053	1071	1053	1065	65,125	+10.14(+0.96%)
May 31, 2019	1057	1062	1050	1055	55,386	-10.86(-1.02%)
May 30, 2019	1061	1075	1052	1066	46,508	+6.87(+0.65%)
May 29, 2019	1072	1072	1049	1059	63,482	-17.12(-1.59%)
May 28, 2019	1065	1084	1060	1076	85,317	+11.43(+1.07%)
May 24, 2019	1078	1078	1064	1064	57,399	-9.43(-0.88%)
May 23, 2019	1067	1077	1064	1074	74,761	+0.68(+0.06%)
May 22, 2019	1072	1082	1067	1073	50,302	-1.79(-0.17%)
May 21, 2019	1064	1079	1058	1075	36,408	+13.59(+1.28%)
May 20, 2019	1070	1071	1060	1061	131,162	-12.57(-1.17%)
May 17, 2019	1058	1081	1058	1074	85,507	+10.93(+1.03%)
May 16, 2019	1048	1064	1048	1063	39,017	+15.42(+1.47%)
May 15, 2019	1037	1056	1037	1048	99,793	+5.30(+0.51%)
May 14, 2019	1018	1051	1018	1042	57,705	+27.85(+2.75%)
May 13, 2019	1017	1022	1006	1014	67,879	-13.37(-1.30%)
May 10, 2019	1031	1041	996.04	1028	74,792	-8.79(-0.85%)
May 09, 2019	1024	1045	1021	1037	129,229	+8.25(+0.80%)
May 08, 2019	1018	1039	1018	1028	133,280	+10.11(+0.99%)
May 07, 2019	1013	1022	1000	1018	62,153	-0.43(-0.04%)
May 06, 2019	1012	1019	1009	1019	99,015	-0.46(-0.05%)
May 03, 2019	996.38	1019	994.74	1019	96,116	+26.03(+2.62%)
May 02, 2019	984.59	994.80	979.44	993.15	78,971	+7.47(+0.76%)
May 01, 2019	998.74	1014	984.75	985.68	90,211	-13.99(-1.40%)
Apr 30, 2019	985.09	1004	985.08	999.66	80,732	+15.76(+1.60%)
Apr 29, 2019	975.18	991.33	974.39	983.90	58,104	+9.84(+1.01%)
Apr 26, 2019	962.92	981.16	962.92	974.06	56,439	+11.51(+1.20%)
Apr 25, 2019	964.03	970.89	951.41	962.55	46,308	+1.90(+0.20%)
Apr 24, 2019	962.40	962.78	955.63	960.65	23,677	-1.61(-0.17%)
Apr 23, 2019	965.49	971.27	961.15	962.26	61,438	-3.12(-0.32%)
Apr 22, 2019	963.37	978.24	962.80	965.38	75,160	-0.97(-0.10%)
Apr 18, 2019	969.63	972.87	953.92	966.35	63,334	+0.04(+0.00%)
Apr 17, 2019	966.74	973.96	959.22	966.32	73,944	+1.24(+0.13%)
Apr 16, 2019	963.68	971.93	959.21	965.07	48,923	+2.72(+0.28%)
Apr 15, 2019	959.80	971.88	955.80	962.35	64,520	+3.86(+0.40%)
Apr 12, 2019	971.83	971.83	955.36	958.49	70,867	-8.26(-0.85%)
Apr 11, 2019	962.99	971.38	952.81	966.75	84,416	+6.05(+0.63%)
Apr 10, 2019	955.43	967.12	954.29	960.70	51,354	+7.62(+0.80%)
Apr 09, 2019	951.76	958.56	942.52	953.08	55,145	-0.07(-0.01%)
Apr 08, 2019	945.77	954.86	942.90	953.16	78,125	+7.38(+0.78%)
Apr 05, 2019	939.18	948.94	938.52	945.78	39,677	+9.41(+1.00%)
Apr 04, 2019	934.56	944.76	924.45	936.37	71,363	+4.39(+0.47%)
Apr 03, 2019	943.55	948.26	927.84	931.98	65,653	-9.75(-1.04%)
Apr 02, 2019	942.11	946.98	929.41	941.72	76,847	+1.36(+0.14%)
Apr 01, 2019	934.12	943.58	926.75	940.37	74,589	+15.31(+1.65%)
Mar 29, 2019	932.63	932.63	918.13	925.06	31,190	-4.35(-0.47%)
Mar 28, 2019	925.17	932.15	918.20	929.40	36,055	+5.07(+0.55%)
Mar 27, 2019	922.83	925.54	917.21	924.33	42,929	+4.04(+0.44%)
Mar 26, 2019	911.30	920.36	908.87	920.29	69,055	+15.38(+1.70%)
Mar 25, 2019	902.09	910.06	896.78	904.90	57,127	-0.41(-0.04%)
Mar 22, 2019	890.72	912.43	890.72	905.31	76,277	+17.53(+1.97%)
Mar 21, 2019	883.70	895.55	883.70	887.78	68,687	+3.60(+0.41%)
Mar 20, 2019	887.91	893.53	880.48	884.18	60,407	-4.67(-0.52%)
Mar 19, 2019	890.30	890.74	881.20	888.84	76,769	+2.77(+0.31%)
Mar 18, 2019	892.41	892.41	873.80	886.07	80,558	-6.67(-0.75%)
Mar 15, 2019	888.88	897.50	888.23	892.75	87,310	+3.09(+0.35%)
Mar 14, 2019	882.60	890.07	879.75	889.65	62,890	+3.83(+0.43%)
Mar 13, 2019	886.05	890.40	881.35	885.83	72,619	+5.00(+0.57%)
Mar 12, 2019	872.36	881.15	871.84	880.83	51,006	+8.25(+0.95%)
Mar 11, 2019	867.20	880.03	861.22	872.58	59,379	+5.20(+0.60%)
Mar 08, 2019	872.26	872.88	858.67	867.38	68,427	-8.02(-0.92%)
Mar 07, 2019	872.71	886.41	870.72	875.40	71,849	+1.06(+0.12%)
Mar 06, 2019	893.39	896.95	871.81	874.35	57,815	-17.35(-1.95%)
Mar 05, 2019	896.52	897.79	885.69	891.70	60,436	-4.76(-0.53%)
Mar 04, 2019	895.97	897.74	878.89	896.46	56,282	+2.53(+0.28%)
Mar 01, 2019	899.43	909.70	881.59	893.92	66,305	-0.60(-0.07%)
Feb 28, 2019	899.25	901.98	880.51	894.53	58,920	-14.72(-1.62%)
Feb 27, 2019	904.14	914.33	899.41	909.25	30,732	+4.42(+0.49%)
Feb 26, 2019	905.78	910.62	900.18	904.83	25,132	-2.35(-0.26%)
Feb 25, 2019	908.25	909.62	890.01	907.18	34,388	+1.23(+0.14%)
Feb 22, 2019	907.73	911.50	901.82	905.95	46,148	+0.11(+0.01%)
Feb 21, 2019	889.81	908.33	886.49	905.84	55,944	+15.96(+1.79%)
Feb 20, 2019	876.59	891.42	874.45	889.88	36,932	+11.33(+1.29%)
Feb 19, 2019	879.40	891.13	876.01	878.55	22,685	-0.85(-0.10%)
Feb 15, 2019	863.35	881.57	862.52	879.40	79,142	+18.79(+2.18%)
Feb 14, 2019	845.67	865.16	845.67	860.61	29,945	+13.25(+1.56%)
Feb 13, 2019	853.95	853.95	846.19	847.36	37,311	-5.26(-0.62%)
Feb 12, 2019	851.74	855.80	844.97	852.62	31,724	+4.46(+0.53%)
Feb 11, 2019	863.43	864.01	842.04	848.16	56,131	-12.44(-1.45%)
Feb 08, 2019	855.09	864.18	849.13	860.60	35,192	+3.46(+0.40%)
Feb 07, 2019	848.44	858.29	844.97	857.14	25,123	+6.09(+0.72%)
Feb 06, 2019	847.01	856.83	840.10	851.05	48,263	+3.07(+0.36%)
Feb 05, 2019	846.49	848.98	833.52	847.98	24,514	+5.62(+0.67%)
Feb 04, 2019	841.94	849.19	835.97	842.36	32,632	+2.36(+0.28%)
Feb 01, 2019	831.74	842.92	824.86	839.99	32,640	+8.23(+0.99%)
Jan 31, 2019	805.53	832.46	800.40	831.76	59,048	+25.97(+3.22%)
Jan 30, 2019	822.64	822.64	799.93	805.80	20,710	-13.24(-1.62%)
Jan 29, 2019	817.20	825.77	814.65	819.04	13,515	+2.83(+0.35%)
Jan 28, 2019	809.82	823.12	804.08	816.21	43,293	+2.87(+0.35%)
Jan 25, 2019	812.10	819.70	803.70	813.34	18,074	+6.21(+0.77%)
Jan 24, 2019	798.34	810.55	798.34	807.13	13,573	+5.54(+0.69%)
Jan 23, 2019	803.75	817.63	785.01	801.59	39,575	+4.25(+0.53%)
Jan 22, 2019	806.68	813.30	787.33	797.34	47,838	-2.67(-0.33%)
Jan 18, 2019	796.08	800.87	791.00	800.01	20,307	+9.25(+1.17%)
Jan 17, 2019	794.00	800.10	779.48	790.76	35,040	-5.93(-0.74%)
Jan 16, 2019	795.33	797.96	779.95	796.68	26,550	+1.81(+0.23%)
Jan 15, 2019	802.47	803.17	784.90	794.88	25,632	-5.77(-0.72%)
Jan 14, 2019	800.87	802.92	795.70	800.64	26,669	-3.09(-0.38%)
Jan 11, 2019	793.64	804.15	790.25	803.74	22,752	+8.30(+1.04%)
Jan 10, 2019	787.46	795.43	784.45	795.43	13,112	+5.91(+0.75%)
Jan 09, 2019	805.88	806.05	786.16	789.52	18,544	-16.38(-2.03%)
Jan 08, 2019	795.70	805.91	795.15	805.91	29,046	+12.15(+1.53%)
Jan 07, 2019	784.86	799.88	778.90	793.76	51,865	+8.89(+1.13%)
Jan 04, 2019	771.02	787.60	771.02	784.87	31,683	+21.18(+2.77%)
Jan 03, 2019	752.40	775.11	745.86	763.69	33,471	+8.20(+1.09%)
Jan 02, 2019	735.52	756.92	735.52	755.49	69,195	-15.86(-2.06%)
Dec 31, 2018	771.24	773.15	758.07	771.34	27,537	+3.45(+0.45%)
Dec 28, 2018	762.49	770.31	753.57	767.89	23,177	+8.00(+1.05%)
Dec 27, 2018	744.92	760.74	731.13	759.89	46,290	+6.52(+0.87%)
Dec 26, 2018	728.67	758.30	721.54	753.37	59,720	+25.29(+3.47%)
Dec 24, 2018	742.63	749.16	728.08	728.08	10,100	-19.22(-2.57%)
Dec 21, 2018	778.05	782.96	733.31	747.29	81,973	-29.87(-3.84%)
Dec 20, 2018	793.35	793.35	766.23	777.17	45,579	-12.23(-1.55%)
Dec 19, 2018	808.58	812.92	775.85	789.39	52,384	-17.86(-2.21%)
Dec 18, 2018	812.87	817.00	795.52	807.25	51,265	-2.10(-0.26%)
Dec 17, 2018	804.79	820.44	795.19	809.35	47,307	+4.79(+0.59%)
Dec 14, 2018	802.09	810.75	799.10	804.56	41,677	-6.84(-0.84%)
Dec 13, 2018	843.21	848.09	805.42	811.40	40,885	-30.58(-3.63%)
Dec 12, 2018	823.92	850.11	823.92	841.98	33,668	+23.16(+2.83%)
Dec 11, 2018	816.35	823.47	805.90	818.82	54,913	+9.06(+1.12%)
Dec 10, 2018	822.97	822.97	801.41	809.76	26,229	-8.79(-1.07%)
Dec 07, 2018	823.14	833.18	804.83	818.56	44,016	-7.25(-0.88%)
Dec 06, 2018	810.14	827.36	806.16	825.81	41,681	+11.47(+1.41%)
Dec 04, 2018	812.46	818.28	805.96	814.35	32,959	+3.34(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Cable One Inc (NY: CABO )

Historical Prices

Popular Pages