Indicators

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1463	1473	1451	1467	16,845	+2.33(+0.16%)
Nov 27, 2019	1481	1481	1451	1465	28,982	-2.18(-0.15%)
Nov 26, 2019	1466	1476	1458	1467	52,193	-1.76(-0.12%)
Nov 25, 2019	1468	1500	1454	1469	41,176	+0.92(+0.06%)
Nov 22, 2019	1467	1481	1453	1468	24,587	+2.30(+0.16%)
Nov 21, 2019	1475	1482	1453	1465	26,085	-13.57(-0.92%)
Nov 20, 2019	1477	1492	1473	1479	37,852	+3.78(+0.26%)
Nov 19, 2019	1451	1486	1451	1475	26,152	+24.74(+1.71%)
Nov 18, 2019	1406	1453	1406	1451	27,759	+42.50(+3.02%)
Nov 15, 2019	1438	1438	1379	1408	49,460	-29.92(-2.08%)
Nov 14, 2019	1432	1438	1423	1438	20,365	+6.73(+0.47%)
Nov 13, 2019	1421	1441	1421	1431	27,132	+7.81(+0.55%)
Nov 12, 2019	1411	1426	1394	1423	43,210	+14.62(+1.04%)
Nov 11, 2019	1354	1409	1354	1409	38,189	+48.91(+3.60%)
Nov 08, 2019	1307	1371	1307	1360	23,682	+65.66(+5.07%)
Nov 07, 2019	1283	1297	1273	1294	38,497	+12.92(+1.01%)
Nov 06, 2019	1271	1286	1269	1281	26,100	+11.71(+0.92%)
Nov 05, 2019	1269	1277	1258	1270	25,343	+2.27(+0.18%)
Nov 04, 2019	1279	1288	1264	1267	34,654	-15.54(-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.