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 (%)
Feb 28, 2018	646.74	648.60	635.73	635.73	45,251	-8.63(-1.34%)
Feb 27, 2018	654.02	654.02	642.58	644.35	28,606	-9.51(-1.45%)
Feb 26, 2018	658.07	663.62	651.61	653.87	77,272	+1.34(+0.21%)
Feb 23, 2018	637.73	654.58	637.73	652.52	61,360	+15.89(+2.50%)
Feb 22, 2018	639.41	643.39	633.01	636.63	31,492	-1.75(-0.27%)
Feb 21, 2018	636.04	650.66	634.89	638.38	49,087	+0.50(+0.08%)
Feb 20, 2018	643.12	651.63	637.07	637.88	32,534	-5.72(-0.89%)
Feb 16, 2018		643.60	643.60	643.60	0	-7.80(-1.20%)
Feb 15, 2018	644.60	655.06	639.62	651.39	28,291	+8.21(+1.28%)
Feb 14, 2018	630.30	647.33	629.40	643.19	61,682	+10.68(+1.69%)
Feb 13, 2018	631.04	635.01	625.79	632.51	26,465	+1.41(+0.22%)
Feb 12, 2018	623.89	638.77	616.34	631.10	72,809	+9.84(+1.58%)
Feb 09, 2018	634.22	637.21	610.47	621.26	44,765	-9.67(-1.53%)
Feb 08, 2018	651.49	655.73	630.93	630.93	44,403	-20.75(-3.18%)
Feb 07, 2018	647.21	662.43	647.21	651.68	55,916	+2.61(+0.40%)
Feb 06, 2018	643.49	649.83	630.98	649.07	77,412	-3.76(-0.58%)
Feb 05, 2018		655.81	643.56	652.84	61,336	-1.17(-0.18%)
Feb 02, 2018	655.85	659.85	651.99	654.01	27,223	-3.47(-0.53%)

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.