Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	1747	1750	1687	1697	68,781	-51.64(-2.95%)
Nov 29, 2021	1758	1762	1739	1749	25,299	-14.36(-0.81%)
Nov 26, 2021	1713	1774	1713	1763	18,722	+28.22(+1.63%)
Nov 24, 2021	1772	1772	1734	1735	29,566	-33.66(-1.90%)
Nov 23, 2021	1763	1786	1755	1769	32,237	+11.03(+0.63%)
Nov 22, 2021	1762	1765	1748	1758	26,654	+7.79(+0.45%)
Nov 19, 2021	1749	1755	1741	1750	21,403	+1.21(+0.07%)
Nov 18, 2021	1764	1747	1738	1749	19,905	-2.41(-0.14%)
Nov 17, 2021	1740	1757	1731	1751	21,575	+0.92(+0.05%)
Nov 16, 2021	1765	1780	1746	1750	26,991	-10.53(-0.60%)
Nov 15, 2021	1733	1761	1731	1761	14,886	+32.54(+1.88%)
Nov 12, 2021	1737	1757	1726	1728	24,829	-6.89(-0.40%)
Nov 11, 2021	1731	1755	1729	1735	18,931	+9.76(+0.57%)
Nov 10, 2021	1726			1725	22,319	+3.17(+0.18%)
Nov 09, 2021	1723	1743	1706	1722	40,623	+1.77(+0.10%)
Nov 08, 2021	1696	1720	1695	1720	30,704	+30.44(+1.80%)
Nov 05, 2021	1650	1722	1650	1690	25,198	+51.42(+3.14%)
Nov 04, 2021	1660	1660	1624	1639	34,702	-31.90(-1.91%)
Nov 03, 2021	1640	1683	1640	1670	33,166	+34.05(+2.08%)
Nov 02, 2021	1625	1637	1608	1636	34,217	+11.52(+0.71%)
Nov 01, 2021	1639	1652	1615	1625	35,038	-11.72(-0.72%)
Oct 29, 2021	1681	1703	1621	1637	68,504	-44.48(-2.65%)
Oct 28, 2021	1678	1693	1657	1681	29,985	-8.46(-0.50%)
Oct 27, 2021	1720	1710	1678	1690	36,048	-33.69(-1.96%)
Oct 26, 2021	1718			1723	25,958	+14.63(+0.86%)
Oct 25, 2021	1713	1718	1699	1709	21,287	-3.27(-0.19%)
Oct 22, 2021	1716	1741	1700	1712	19,682	+7.57(+0.44%)
Oct 21, 2021	1690	1706	1683	1704	19,015	+3.01(+0.18%)
Oct 20, 2021	1702	1722	1688	1701	19,397	+6.55(+0.39%)
Oct 19, 2021	1706	1706	1682	1695	18,009	+4.78(+0.28%)
Oct 18, 2021	1679	1695	1674	1690	18,273	+6.69(+0.40%)
Oct 15, 2021	1695	1695	1677	1683	15,883	-11.58(-0.68%)
Oct 14, 2021	1678	1695	1675	1695	20,352	+36.00(+2.17%)
Oct 13, 2021	1657	1671	1643	1659	26,794	+4.30(+0.26%)
Oct 12, 2021	1683	1683	1639	1655	45,097	-25.83(-1.54%)
Oct 11, 2021	1695	1710	1677	1680	31,221	-26.02(-1.52%)
Oct 08, 2021	1739	1739	1674	1706	74,658	-47.94(-2.73%)
Oct 07, 2021	1749	1777	1736	1754	66,177	+12.63(+0.73%)
Oct 06, 2021	1741	1744	1727	1742	20,864	-13.86(-0.79%)
Oct 05, 2021	1779	1793	1750	1756	41,223	-18.02(-1.02%)
Oct 04, 2021	1760	1790	1760	1774	37,061	+8.90(+0.50%)
Oct 01, 2021	1732	1788	1723	1765	37,147	+30.61(+1.77%)
Sep 30, 2021	1760	1777	1734	1734	30,027	-19.49(-1.11%)
Sep 29, 2021	1751	1779	1750	1754	31,271	+19.51(+1.13%)
Sep 28, 2021	1739	1743	1718	1734	35,763	-20.97(-1.19%)
Sep 27, 2021	1763	1781	1748	1755	41,765	-23.43(-1.32%)
Sep 24, 2021	1817	1841	1771	1778	44,094	-44.16(-2.42%)
Sep 23, 2021	1844	1851	1812	1823	38,095	-12.56(-0.68%)
Sep 22, 2021	1843	1849	1830	1835	21,875	+2.99(+0.16%)
Sep 21, 2021	1857	1857	1827	1832	30,380	-19.29(-1.04%)
Sep 20, 2021	1870	1874	1835	1852	29,617	-27.05(-1.44%)
Sep 17, 2021	1869	1897	1857	1879	152,966	+0.30(+0.02%)
Sep 16, 2021	1897	1897	1872	1878	31,793	-18.93(-1.00%)
Sep 15, 2021	1827	1911	1815	1897	52,940	+72.19(+3.96%)
Sep 14, 2021	1906	1906	1825	1825	43,335	-78.28(-4.11%)
Sep 13, 2021	1918	1930	1895	1903	36,240	+4.56(+0.24%)
Sep 10, 2021	1896	1916	1873	1899	34,093	-0.80(-0.04%)
Sep 09, 2021	1928	1929	1884	1900	28,805	-28.03(-1.45%)
Sep 08, 2021	1918	1945	1904	1928	29,451	+19.45(+1.02%)
Sep 07, 2021	1982	1982	1895	1908	45,444	-86.45(-4.33%)
Sep 03, 2021	2032	2043	1994	1995	29,738	-41.72(-2.05%)
Sep 02, 2021	2009	2039	2009	2036	27,482	+29.58(+1.47%)
Sep 01, 2021	2007	2035	2007	2007	31,268	-1.40(-0.07%)
Aug 31, 2021	1983	2027	1961	2008	54,614	+21.08(+1.06%)
Aug 30, 2021	1970	2000	1970	1987	20,938	+12.61(+0.64%)
Aug 27, 2021	1965	1990	1963	1974	27,992	+26.22(+1.35%)
Aug 26, 2021	1939	1974	1939	1948	18,860	-2.99(-0.15%)
Aug 25, 2021	1920	1957	1920	1951	20,984	+17.37(+0.90%)
Aug 24, 2021	1950	1955	1930	1934	16,055	-14.16(-0.73%)
Aug 23, 2021	1968	1971	1939	1948	19,411	-6.25(-0.32%)
Aug 20, 2021	1929	1958	1929	1954	34,045	+24.91(+1.29%)
Aug 19, 2021	1898	1938	1898	1929	18,124	+22.95(+1.20%)
Aug 18, 2021	1959	1959	1905	1906	16,809	-52.70(-2.69%)
Aug 17, 2021	1971	1975	1954	1959	37,914	-6.81(-0.35%)
Aug 16, 2021	1949	1977	1948	1966	49,415	+18.30(+0.94%)
Aug 13, 2021	1943	1953	1939	1948	24,070	-3.69(-0.19%)
Aug 12, 2021	1932	1963	1926	1951	33,236	+18.04(+0.93%)
Aug 11, 2021	1912	1947	1909	1933	40,289	+29.03(+1.52%)
Aug 10, 2021	1910	1910	1877	1904	56,720	+27.87(+1.49%)
Aug 09, 2021	1872	1888	1856	1876	31,523	-4.35(-0.23%)
Aug 06, 2021	1883	1905	1866	1881	35,905	+0.21(+0.01%)
Aug 05, 2021	1877	1881	1868	1880	43,359	+13.14(+0.70%)
Aug 04, 2021	1837	1872	1824	1867	30,184	+16.35(+0.88%)
Aug 03, 2021	1828	1865	1820	1851	52,572	+36.18(+1.99%)
Aug 02, 2021	1808	1833	1785	1815	36,621	+11.47(+0.64%)
Jul 30, 2021	1791	1830	1791	1803	47,547	+0.23(+0.01%)
Jul 29, 2021	1833	1838	1802	1803	39,902	-30.62(-1.67%)
Jul 28, 2021	1805	1848	1805	1834	31,342	+19.60(+1.08%)
Jul 27, 2021	1842	1842	1807	1814	27,795	-25.20(-1.37%)
Jul 26, 2021	1839	1864	1834	1839	22,627	-12.63(-0.68%)
Jul 23, 2021	1825	1852	1798	1852	41,673	+50.95(+2.83%)
Jul 22, 2021	1799	1809	1777	1801	45,239	-6.82(-0.38%)
Jul 21, 2021	1829	1834	1805	1808	43,321	-26.19(-1.43%)
Jul 20, 2021	1806	1848	1806	1834	42,463	+40.39(+2.25%)
Jul 19, 2021	1781	1806	1781	1794	34,740	-9.23(-0.51%)
Jul 16, 2021	1789	1819	1789	1803	36,331	+15.42(+0.86%)
Jul 15, 2021	1794	1805	1777	1787	27,681	-11.54(-0.64%)
Jul 14, 2021	1814	1835	1793	1799	24,124	-10.83(-0.60%)
Jul 13, 2021	1838	1841	1806	1810	24,274	-24.88(-1.36%)
Jul 12, 2021	1835	1840	1816	1835	18,460	-11.64(-0.63%)
Jul 09, 2021	1863	1870	1843	1846	31,623	-3.51(-0.19%)
Jul 08, 2021	1838	1861	1822	1850	49,563	-13.81(-0.74%)
Jul 07, 2021	1863	1896	1862	1864	66,593	+6.78(+0.37%)
Jul 06, 2021	1839	1865	1818	1857	32,231	+27.13(+1.48%)
Jul 02, 2021	1824	1843	1815	1830	21,454	+12.80(+0.70%)
Jul 01, 2021	1817	1831	1814	1817	26,530	-10.11(-0.55%)
Jun 30, 2021	1814	1839	1808	1827	34,562	+21.56(+1.19%)
Jun 29, 2021	1812	1820	1801	1805	28,041	-7.02(-0.39%)
Jun 28, 2021	1822	1828	1802	1812	44,284	-5.73(-0.32%)
Jun 25, 2021	1768	1818	1765	1818	99,564	+48.74(+2.75%)
Jun 24, 2021	1769	1780	1752	1769	30,469	+2.45(+0.14%)
Jun 23, 2021	1780	1787	1760	1767	60,122	-14.45(-0.81%)
Jun 22, 2021	1774	1798	1773	1781	51,792	+10.36(+0.58%)
Jun 21, 2021	1807	1807	1758	1771	68,705	-34.02(-1.88%)
Jun 18, 2021	1721	1811	1721	1805	102,183	+68.48(+3.94%)
Jun 17, 2021	1719	1744	1719	1737	25,838	+17.39(+1.01%)
Jun 16, 2021	1716	1721	1704	1719	36,892	-0.01(-0.00%)
Jun 15, 2021	1734	1734	1712	1719	47,727	-9.61(-0.56%)
Jun 14, 2021	1727	1729	1712	1729	22,413	+2.29(+0.13%)
Jun 11, 2021	1698	1728	1691	1727	28,229	+28.07(+1.65%)
Jun 10, 2021	1697	1709	1686	1699	29,865	+5.46(+0.32%)
Jun 09, 2021	1676	1697	1665	1693	19,645	+20.39(+1.22%)
Jun 08, 2021	1712	1712	1668	1673	32,258	-24.97(-1.47%)
Jun 07, 2021	1687	1701	1672	1698	32,619	+2.10(+0.12%)
Jun 04, 2021	1698	1698	1674	1696	25,329	+14.45(+0.86%)
Jun 03, 2021	1700	1702	1671	1681	31,199	-29.65(-1.73%)
Jun 02, 2021	1700	1716	1696	1711	38,830	+5.79(+0.34%)
Jun 01, 2021	1741	1745	1704	1705	32,938	-29.18(-1.68%)
May 28, 2021	1721	1753	1721	1734	40,096	+17.77(+1.04%)
May 27, 2021	1718	1743	1699	1716	92,087	+2.35(+0.14%)
May 26, 2021	1766	1774	1690	1714	68,473	-47.38(-2.69%)
May 25, 2021	1723	1763	1711	1761	76,256	+37.81(+2.19%)
May 24, 2021	1695	1734	1692	1724	36,270	+33.09(+1.96%)
May 21, 2021	1710	1741	1674	1690	60,158	-12.33(-0.72%)
May 20, 2021	1651	1705	1645	1703	64,265	+63.73(+3.89%)
May 19, 2021	1606	1644	1597	1639	66,922	+20.71(+1.28%)
May 18, 2021	1638	1644	1616	1618	58,505	-16.93(-1.04%)
May 17, 2021	1663	1667	1615	1635	60,797	-24.68(-1.49%)
May 14, 2021	1655	1676	1649	1660	44,632	+13.29(+0.81%)
May 13, 2021	1637	1683	1637	1647	35,750	+12.48(+0.76%)
May 12, 2021	1646	1659	1634	1634	33,809	-24.90(-1.50%)
May 11, 2021	1641	1697	1639	1659	50,017	-2.89(-0.17%)
May 10, 2021	1687	1690	1656	1662	24,693	-13.12(-0.78%)
May 07, 2021	1653	1721	1652	1675	108,212	+49.15(+3.02%)
May 06, 2021	1636	1669	1605	1626	68,947	+6.25(+0.39%)
May 05, 2021	1661	1663	1620	1620	84,432	-51.63(-3.09%)
May 04, 2021	1725	1761	1666	1671	61,901	-51.73(-3.00%)
May 03, 2021	1723	1745	1717	1723	32,032	+15.75(+0.92%)
Apr 30, 2021	1706	1739	1682	1707	58,606	-12.05(-0.70%)
Apr 29, 2021	1719	1755	1714	1719	28,209	-0.55(-0.03%)
Apr 28, 2021	1703	1725	1692	1720	20,429	+14.14(+0.83%)
Apr 27, 2021	1745	1758	1690	1706	35,345	-39.69(-2.27%)
Apr 26, 2021	1767	1770	1742	1746	32,566	-15.40(-0.87%)
Apr 23, 2021	1766	1767	1748	1761	22,960	-6.03(-0.34%)
Apr 22, 2021	1765	1779	1759	1767	44,325	+6.07(+0.34%)
Apr 21, 2021	1733	1775	1718	1761	37,835	+27.30(+1.57%)
Apr 20, 2021	1735	1753	1728	1734	19,304	+3.73(+0.22%)
Apr 19, 2021	1725	1737	1715	1730	19,057	+2.46(+0.14%)
Apr 16, 2021	1732	1736	1709	1727	30,613	+6.58(+0.38%)
Apr 15, 2021	1705	1733	1705	1721	14,953	+22.63(+1.33%)
Apr 14, 2021	1713	1728	1694	1698	37,971	-5.70(-0.33%)
Apr 13, 2021	1694	1711	1682	1704	32,623	+6.99(+0.41%)
Apr 12, 2021	1710	1726	1688	1697	39,476	-7.38(-0.43%)
Apr 09, 2021	1713	1713	1681	1704	55,041	+2.84(+0.17%)
Apr 08, 2021	1691	1707	1686	1701	39,101	+4.53(+0.27%)
Apr 07, 2021	1743	1743	1685	1697	29,531	-39.08(-2.25%)
Apr 06, 2021	1774	1782	1728	1736	47,791	-45.21(-2.54%)
Apr 05, 2021	1741	1786	1735	1781	44,045	+36.36(+2.08%)
Apr 01, 2021	1758	1758	1709	1745	79,050	+0.87(+0.05%)
Mar 31, 2021	1684	1755	1673	1744	71,269	+55.22(+3.27%)
Mar 30, 2021	1719	1725	1676	1689	33,336	-31.76(-1.85%)
Mar 29, 2021	1726	1739	1707	1720	51,759	+1.61(+0.09%)
Mar 26, 2021	1720	1730	1677	1719	61,961	+7.97(+0.47%)
Mar 25, 2021	1669	1720	1666	1711	95,176	+27.21(+1.62%)
Mar 24, 2021	1713	1729	1669	1684	71,526	-42.98(-2.49%)
Mar 23, 2021	1732	1775	1722	1727	63,968	-16.64(-0.95%)
Mar 22, 2021	1678	1766	1678	1743	77,869	+67.29(+4.01%)
Mar 19, 2021	1712	1731	1675	1676	88,276	-42.42(-2.47%)
Mar 18, 2021	1721	1755	1700	1718	52,822	-20.26(-1.17%)
Mar 17, 2021	1773	1777	1718	1739	42,394	-22.09(-1.25%)
Mar 16, 2021	1772	1777	1755	1761	19,139	-12.07(-0.68%)
Mar 15, 2021	1786	1789	1755	1773	48,747	-6.67(-0.37%)
Mar 12, 2021	1720	1780	1717	1780	45,920	+47.31(+2.73%)
Mar 11, 2021	1761	1769	1722	1732	39,464	-12.54(-0.72%)
Mar 10, 2021	1748	1760	1743	1745	25,270	+9.26(+0.53%)
Mar 09, 2021	1760	1760	1727	1736	51,385	-9.02(-0.52%)
Mar 08, 2021	1739	1787	1729	1745	80,610	+27.63(+1.61%)
Mar 05, 2021	1697	1736	1668	1717	65,525	+28.54(+1.69%)
Mar 04, 2021	1671	1705	1650	1688	85,131	+22.91(+1.38%)
Mar 03, 2021	1717	1718	1622	1665	123,624	-71.31(-4.11%)
Mar 02, 2021	1806	1806	1732	1737	155,117	-98.83(-5.38%)
Mar 01, 2021	1838	1857	1819	1836	22,074	+9.15(+0.50%)
Feb 26, 2021	1889	1889	1813	1826	40,678	-40.90(-2.19%)
Feb 25, 2021	1897	1914	1856	1867	92,586	-50.72(-2.64%)
Feb 24, 2021	1906	1931	1888	1918	29,294	+13.41(+0.70%)
Feb 23, 2021	1891	1923	1870	1905	39,005	+0.82(+0.04%)
Feb 22, 2021	1933	1936	1902	1904	34,342	-39.17(-2.02%)
Feb 19, 2021	1979	1986	1941	1943	23,274	-26.70(-1.36%)
Feb 18, 2021	2004	2010	1968	1970	18,379	-37.24(-1.86%)
Feb 17, 2021	1954	2022	1954	2007	33,758	+47.72(+2.44%)
Feb 16, 2021	1961	1961	1944	1959	21,963	-2.61(-0.13%)
Feb 12, 2021	1949	1962	1941	1962	17,718	+2.14(+0.11%)
Feb 11, 2021	1999	1999	1945	1960	38,644	-27.66(-1.39%)
Feb 10, 2021	1983	2004	1971	1987	26,906	+0.02(+0.00%)
Feb 09, 2021	1940	1987	1929	1987	27,991	+20.79(+1.06%)
Feb 08, 2021	1980	1980	1948	1967	19,764	+0.82(+0.04%)
Feb 05, 2021	1965	1997	1961	1966	15,535	+1.16(+0.06%)
Feb 04, 2021	1951	1966	1940	1965	18,630	+8.66(+0.44%)
Feb 03, 2021	1964	1977	1937	1956	39,749	-25.65(-1.29%)
Feb 02, 2021	1929	1991	1929	1982	38,709	+61.69(+3.21%)
Feb 01, 2021	1917	1934	1900	1920	28,886	+14.52(+0.76%)
Jan 29, 2021	1922	1953	1876	1905	70,958	-47.04(-2.41%)
Jan 28, 2021	1838	1971	1838	1952	43,621	+128.90(+7.07%)
Jan 27, 2021	1898	1898	1823	1823	43,853	-106.62(-5.52%)
Jan 26, 2021	1964	1975	1913	1930	21,867	-40.08(-2.03%)
Jan 25, 2021	1953	1977	1948	1970	37,962	+21.96(+1.13%)
Jan 22, 2021	1935	1955	1935	1948	31,280	-6.26(-0.32%)
Jan 21, 2021	1952	1977	1952	1954	40,171	+7.03(+0.36%)
Jan 20, 2021	1923	1961	1923	1947	50,631	+42.01(+2.20%)
Jan 19, 2021	1914	1914	1898	1905	29,837	+13.67(+0.72%)
Jan 15, 2021	1878	1903	1878	1892	52,589	+2.92(+0.15%)
Jan 14, 2021	1887	1902	1875	1889	46,462	+5.05(+0.27%)
Jan 13, 2021	1901	1911	1875	1884	69,897	-23.92(-1.25%)
Jan 12, 2021	1965	1968	1891	1908	59,251	-55.12(-2.81%)
Jan 11, 2021	1946	1969	1946	1963	28,859	-3.82(-0.19%)
Jan 08, 2021	2004	2005	1953	1967	58,152	-33.95(-1.70%)
Jan 07, 2021	1994	2018	1994	2001	60,911	+4.76(+0.24%)
Jan 06, 2021	1991	2014	1986	1996	58,411	-14.29(-0.71%)
Jan 05, 2021	2047	2065	1993	2010	50,564	-40.22(-1.96%)
Jan 04, 2021	2127	2127	2039	2050	43,455	-71.92(-3.39%)
Dec 31, 2020		2122	2122	2122	40,401	-21.46(-1.00%)
Dec 30, 2020	2198	2217	2137	2144	40,401	-41.46(-1.90%)
Dec 29, 2020	2168	2188	2155	2185	26,934	+27.27(+1.26%)
Dec 28, 2020	2171	2182	2158	2158	33,013	+4.08(+0.19%)
Dec 24, 2020	2125	2174	2125	2154	16,375	+25.15(+1.18%)
Dec 23, 2020	2131	2145	2114	2129	30,192	-10.46(-0.49%)
Dec 22, 2020	2104	2145	2104	2139	28,136	+30.51(+1.45%)
Dec 21, 2020	2098	2128	2046	2109	52,720	-23.27(-1.09%)
Dec 18, 2020	2115	2140	2096	2132	65,815	+31.69(+1.51%)
Dec 17, 2020	2077	2100	2071	2100	33,279	+25.81(+1.24%)
Dec 16, 2020	2078	2106	2051	2074	40,996	+6.34(+0.31%)
Dec 15, 2020	2049	2084	2021	2068	39,296	+25.54(+1.25%)
Dec 14, 2020	2033	2094	2033	2043	34,106	+24.90(+1.23%)
Dec 11, 2020	2015	2033	2003	2018	28,761	+0.96(+0.05%)
Dec 10, 2020	1976	2069	1965	2017	41,195	+35.62(+1.80%)
Dec 09, 2020	1990	2024	1958	1981	25,995	-9.08(-0.46%)
Dec 08, 2020	1986	1994	1956	1990	37,875	-13.53(-0.68%)
Dec 07, 2020	2011	2037	1985	2004	23,289	-6.64(-0.33%)
Dec 04, 2020	1981	2019	1981	2010	47,760	+44.56(+2.27%)
Dec 03, 2020	1952	2000	1950	1966	51,442	+23.23(+1.20%)
Dec 02, 2020	1920	1946	1909	1943	53,041	+15.50(+0.80%)

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