Indicators

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	1921	1952	1875	1904	70,992	-47.01(-2.41%)
Jan 28, 2021	1837	1970	1837	1951	43,642	+128.83(+7.07%)
Jan 27, 2021	1897	1897	1823	1823	43,874	-106.57(-5.52%)
Jan 26, 2021	1963	1974	1912	1929	21,877	-40.06(-2.03%)
Jan 25, 2021	1952	1976	1947	1969	37,980	+21.95(+1.13%)
Jan 22, 2021	1934	1954	1934	1947	31,295	-6.26(-0.32%)
Jan 21, 2021	1951	1976	1951	1954	40,190	+7.03(+0.36%)
Jan 20, 2021	1922	1960	1922	1947	50,655	+41.99(+2.20%)
Jan 19, 2021	1913	1913	1897	1905	29,851	+13.67(+0.72%)
Jan 15, 2021	1877	1902	1877	1891	52,614	+2.91(+0.15%)
Jan 14, 2021	1887	1901	1874	1888	46,484	+5.05(+0.27%)
Jan 13, 2021	1900	1910	1874	1883	69,930	-23.91(-1.25%)
Jan 12, 2021	1965	1967	1890	1907	59,279	-55.09(-2.81%)
Jan 11, 2021	1946	1968	1946	1962	28,872	-3.82(-0.19%)
Jan 08, 2021	2003	2004	1952	1966	58,180	-33.93(-1.70%)
Jan 07, 2021	1993	2017	1993	2000	60,940	+4.76(+0.24%)
Jan 06, 2021	1990	2013	1985	1995	58,439	-14.28(-0.71%)
Jan 05, 2021	2046	2064	1992	2009	50,588	-40.21(-1.96%)

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.