Indicators

Cable One Inc (NY: CABO )

338.00 -13.98 (-3.97%)

Official Closing 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 (%)
Feb 28, 2017	585.31	585.62	573.97	578.20	52,491	-18.15(-3.04%)
Feb 27, 2017	589.55	597.60	589.48	596.35	24,483	+7.10(+1.20%)
Feb 24, 2017	590.66	594.36	584.39	589.25	20,274	-1.31(-0.22%)
Feb 23, 2017	594.45	595.72	586.42	590.56	25,513	-3.27(-0.55%)
Feb 22, 2017	587.30	594.42	587.30	593.83	15,016	+2.75(+0.46%)
Feb 21, 2017	586.69	591.35	585.14	591.09	28,330	+3.39(+0.58%)
Feb 17, 2017		587.69	587.69	587.69	0	-3.80(-0.64%)
Feb 16, 2017	588.65	592.81	588.65	591.49	16,728	+0.51(+0.09%)
Feb 15, 2017	583.74	591.22	583.01	590.99	25,200	+4.11(+0.70%)
Feb 14, 2017	581.21	588.05	581.21	586.88	24,799	+0.41(+0.07%)
Feb 13, 2017	589.96	591.47	583.92	586.47	18,985	-2.82(-0.48%)
Feb 10, 2017	585.68	591.66	583.65	589.29	15,376	+5.53(+0.95%)
Feb 09, 2017	584.90	584.18	581.88	583.75	21,633	-1.14(-0.20%)
Feb 08, 2017	586.97	587.37	581.83	584.90	26,386	-5.36(-0.91%)
Feb 07, 2017	592.69	593.98	585.68	590.26	30,390	-2.41(-0.41%)
Feb 06, 2017	592.61	596.97	591.53	592.66	19,114	-2.24(-0.38%)
Feb 03, 2017	588.61	597.53	583.02	594.90	24,946	+6.18(+1.05%)
Feb 02, 2017	585.50	588.73	582.27	588.73	18,690	+2.90(+0.50%)

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.