Indicators

Cable One Inc (NY: CABO )

346.68 +11.63 (+3.47%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	406.26	406.73	402.77	406.65	19,988	-0.19(-0.05%)
Nov 27, 2015	400.15	406.84	398.07	406.84	11,297	+4.82(+1.20%)
Nov 25, 2015	410.06	402.02	402.02	402.02	10,754	-7.84(-1.91%)
Nov 24, 2015	407.07	413.66	405.50	409.86	34,761	-1.08(-0.26%)
Nov 23, 2015	398.75	415.33	398.75	410.94	43,700	+9.41(+2.34%)
Nov 20, 2015	415.07	416.24	396.85	401.53	25,135	-12.67(-3.06%)
Nov 19, 2015	423.28	423.28	411.46	414.20	12,716	-9.85(-2.32%)
Nov 18, 2015	427.28	427.37	419.74	424.05	19,078	-4.08(-0.95%)
Nov 17, 2015	430.37	432.02	423.43	428.13	11,633	-1.49(-0.35%)
Nov 16, 2015	420.08	433.20	420.08	429.62	16,389	+2.25(+0.53%)
Nov 13, 2015	419.59	432.84	419.59	427.36	17,470	-3.66(-0.85%)
Nov 12, 2015	433.12	434.50	428.77	431.03	20,206	-3.69(-0.85%)
Nov 11, 2015	445.10	446.96	431.44	434.71	23,076	-10.82(-2.43%)
Nov 10, 2015	428.99	447.65	414.62	445.53	29,550	+14.52(+3.37%)
Nov 09, 2015	414.70	431.46	413.85	431.02	24,056	+15.03(+3.61%)
Nov 06, 2015	396.05	416.03	396.05	415.99	18,586	+19.02(+4.79%)
Nov 05, 2015	399.09	400.77	390.61	396.96	28,615	-2.12(-0.53%)
Nov 04, 2015	401.58	401.94	397.92	399.09	41,123	-0.19(-0.05%)
Nov 03, 2015	403.86	403.86	397.25	399.28	15,727	-4.59(-1.14%)

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.