Indicators

Cable One Inc (NY: CABO )

338.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	548.87	548.87	544.90	548.43	34,221	-3.30(-0.60%)
Dec 28, 2023	541.94	557.68	534.26	551.74	28,877	+3.32(+0.61%)
Dec 27, 2023	545.81	549.69	536.76	548.41	32,881	+4.62(+0.85%)
Dec 26, 2023	538.30	544.65	533.49	543.79	26,618	+7.83(+1.46%)
Dec 22, 2023	533.86	541.77	531.40	535.96	31,400	-0.09(-0.02%)
Dec 21, 2023	536.33	540.71	532.50	536.05	35,442	+3.54(+0.66%)
Dec 20, 2023	544.09	544.09	529.15	532.51	38,856	-13.56(-2.48%)
Dec 19, 2023	538.43	547.05	535.73	546.07	50,622	+12.74(+2.39%)
Dec 18, 2023	537.01	541.59	527.02	533.33	41,944	-0.03(-0.01%)
Dec 15, 2023	543.92	543.92	530.17	533.36	69,829	-8.91(-1.64%)
Dec 14, 2023	535.03	559.51	535.03	542.27	61,465	+14.81(+2.81%)
Dec 13, 2023	519.28	527.46	509.43	527.46	156,339	+6.46(+1.24%)
Dec 12, 2023	511.17	523.77	498.76	520.99	75,067	+9.00(+1.76%)
Dec 11, 2023	519.87	522.33	508.02	512.00	77,684	-6.69(-1.29%)
Dec 08, 2023	518.28	524.78	516.42	518.69	51,428	+1.37(+0.26%)
Dec 07, 2023	512.15	524.53	512.15	517.32	44,720	+1.23(+0.24%)
Dec 06, 2023	520.40	526.16	514.45	516.09	73,930	+1.44(+0.28%)
Dec 05, 2023	549.57	549.57	502.83	514.65	98,175	-37.45(-6.78%)
Dec 04, 2023	524.80	565.38	524.80	552.10	97,568	+17.06(+3.19%)

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.