Indicators

Cable One Inc (NY: CABO )

338.00 +2.95 (+0.88%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	383.88	398.13	383.88	392.01	44,848	+8.50(+2.22%)
Jan 28, 2016	385.52	387.43	382.13	383.51	15,890	+1.59(+0.42%)
Jan 27, 2016	384.75	387.20	379.12	381.93	20,064	-1.50(-0.39%)
Jan 26, 2016	386.92	391.94	380.69	383.42	44,522	-4.04(-1.04%)
Jan 25, 2016	383.81	393.37	380.17	387.46	44,387	+2.78(+0.72%)
Jan 22, 2016	374.06	384.93	374.06	384.68	27,603	+11.91(+3.19%)
Jan 21, 2016	376.62	385.52	372.77	372.77	41,164	-1.05(-0.28%)
Jan 20, 2016	379.06	383.66	369.70	373.82	40,340	-9.84(-2.56%)
Jan 19, 2016	385.05	386.81	377.95	383.66	23,507	-0.48(-0.13%)
Jan 15, 2016	379.77	384.14	384.14	384.14	47,604	+0.78(+0.20%)
Jan 14, 2016	386.31	389.71	380.19	383.36	42,383	+0.80(+0.21%)
Jan 13, 2016	387.46	390.42	381.08	382.56	66,923	-4.90(-1.27%)
Jan 12, 2016	386.95	391.41	384.59	387.46	27,355	-2.19(-0.56%)
Jan 11, 2016	388.11	400.94	380.17	389.65	34,421	+3.65(+0.94%)
Jan 08, 2016	386.71	393.84	382.90	386.00	40,883	-0.71(-0.18%)
Jan 07, 2016	389.27	401.48	384.97	386.71	41,402	-8.95(-2.26%)
Jan 06, 2016	389.10	401.46	382.05	395.67	92,063	+3.88(+0.99%)
Jan 05, 2016	393.54	399.05	385.83	391.78	29,532	-1.76(-0.45%)

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.