Indicators

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1450	1491		1480	50,170	+34.62(+2.40%)
Jan 28, 2022	1396	1448	1392	1445	43,067	+51.73(+3.71%)
Jan 27, 2022	1406	1415	1387	1393	28,597	-5.56(-0.40%)
Jan 26, 2022	1456	1457	1393	1399	34,476	-48.56(-3.35%)
Jan 25, 2022	1465	1465	1417	1447	44,818	-28.97(-1.96%)
Jan 24, 2022	1450	1484	1427	1476	51,690	+13.28(+0.91%)
Jan 21, 2022	1471	1490	1463	1463	44,536	-20.41(-1.38%)
Jan 20, 2022	1508	1531	1481	1484	55,073	-32.12(-2.12%)
Jan 19, 2022	1516	1545	1506	1516	86,498	+16.69(+1.11%)
Jan 18, 2022	1488	1508	1463	1499	109,707	+4.85(+0.32%)
Jan 14, 2022				1494	0	-5.53(-0.37%)
Jan 13, 2022	1536	1536	1494	1500	39,680	-39.39(-2.56%)
Jan 12, 2022	1545	1567	1533	1539	50,249	-9.55(-0.62%)
Jan 11, 2022	1557	1557	1534	1549	64,055	-14.68(-0.94%)
Jan 10, 2022	1595	1595	1558	1563	36,643	-35.43(-2.22%)
Jan 07, 2022	1610	1620	1581	1599	24,434	-8.58(-0.53%)
Jan 06, 2022	1615	1618	1591	1607	31,008	-8.79(-0.54%)
Jan 05, 2022	1647	1653	1615	1616	30,577	-44.92(-2.70%)
Jan 04, 2022	1685	1692	1656	1661	56,209	-9.37(-0.56%)

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.