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 (%)
Nov 29, 2019	1451	1461	1439	1455	16,985	+2.31(+0.16%)
Nov 27, 2019	1469	1469	1439	1453	29,223	-2.16(-0.15%)
Nov 26, 2019	1454	1464	1446	1455	52,628	-1.75(-0.12%)
Nov 25, 2019	1456	1488	1442	1457	41,519	+0.91(+0.06%)
Nov 22, 2019	1455	1469	1441	1456	24,792	+2.29(+0.16%)
Nov 21, 2019	1462	1470	1441	1453	26,302	-13.46(-0.92%)
Nov 20, 2019	1465	1480	1461	1467	38,168	+3.74(+0.26%)
Nov 19, 2019	1439	1474	1439	1463	26,369	+24.54(+1.71%)
Nov 18, 2019	1395	1441	1395	1439	27,990	+42.14(+3.02%)
Nov 15, 2019	1426	1426	1368	1396	49,872	-29.67(-2.08%)
Nov 14, 2019	1420	1426	1411	1426	20,535	+6.68(+0.47%)
Nov 13, 2019	1409	1429	1409	1419	27,357	+7.75(+0.55%)
Nov 12, 2019	1399	1415	1382	1412	43,570	+14.50(+1.04%)
Nov 11, 2019	1342	1397	1342	1397	38,507	+48.50(+3.60%)
Nov 08, 2019	1296	1360	1296	1349	23,879	+65.12(+5.07%)
Nov 07, 2019	1273	1286	1262	1284	38,818	+12.81(+1.01%)
Nov 06, 2019	1261	1275	1259	1271	26,318	+11.61(+0.92%)
Nov 05, 2019	1259	1266	1247	1259	25,554	+2.25(+0.18%)
Nov 04, 2019	1269	1278	1254	1257	34,943	-15.41(-1.21%)

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.