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, 2019	899.67	902.41	880.93	894.95	58,892	-14.73(-1.62%)
Feb 27, 2019	904.57	914.76	899.84	909.68	30,718	+4.42(+0.49%)
Feb 26, 2019	906.21	911.05	900.61	905.26	25,120	-2.35(-0.26%)
Feb 25, 2019	908.68	910.05	890.43	907.61	34,372	+1.23(+0.14%)
Feb 22, 2019	908.16	911.93	902.25	906.38	46,126	+0.11(+0.01%)
Feb 21, 2019	890.23	908.76	886.91	906.27	55,918	+15.96(+1.79%)
Feb 20, 2019	877.01	891.85	874.87	890.30	36,915	+11.34(+1.29%)
Feb 19, 2019	879.81	891.55	876.43	878.97	22,675	-0.85(-0.10%)
Feb 15, 2019	863.75	881.98	862.93	879.81	79,104	+18.79(+2.18%)
Feb 14, 2019	846.08	865.57	846.08	861.02	29,931	+13.26(+1.56%)
Feb 13, 2019	854.36	854.36	846.59	847.76	37,293	-5.26(-0.62%)
Feb 12, 2019	852.14	856.21	845.37	853.02	31,709	+4.46(+0.53%)
Feb 11, 2019	863.84	864.42	842.44	848.56	56,104	-12.45(-1.45%)
Feb 08, 2019	855.50	864.59	849.53	861.01	35,175	+3.46(+0.40%)
Feb 07, 2019	848.84	858.70	845.37	857.55	25,111	+6.10(+0.72%)
Feb 06, 2019	847.41	857.24	840.50	851.45	48,240	+3.07(+0.36%)
Feb 05, 2019	846.89	849.38	833.92	848.38	24,502	+5.63(+0.67%)
Feb 04, 2019	842.34	849.60	836.37	842.75	32,616	+2.36(+0.28%)

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.