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 26, 2021	1889	1889	1813	1826	40,678	-40.90(-2.19%)
Feb 25, 2021	1897	1914	1856	1867	92,586	-50.72(-2.64%)
Feb 24, 2021	1906	1931	1888	1918	29,294	+13.41(+0.70%)
Feb 23, 2021	1891	1923	1870	1905	39,005	+0.82(+0.04%)
Feb 22, 2021	1933	1936	1902	1904	34,342	-39.17(-2.02%)
Feb 19, 2021	1979	1986	1941	1943	23,274	-26.70(-1.36%)
Feb 18, 2021	2004	2010	1968	1970	18,379	-37.24(-1.86%)
Feb 17, 2021	1954	2022	1954	2007	33,758	+47.72(+2.44%)
Feb 16, 2021	1961	1961	1944	1959	21,963	-2.61(-0.13%)
Feb 12, 2021	1949	1962	1941	1962	17,718	+2.14(+0.11%)
Feb 11, 2021	1999	1999	1945	1960	38,644	-27.66(-1.39%)
Feb 10, 2021	1983	2004	1971	1987	26,906	+0.02(+0.00%)
Feb 09, 2021	1940	1987	1929	1987	27,991	+20.79(+1.06%)
Feb 08, 2021	1980	1980	1948	1967	19,764	+0.82(+0.04%)
Feb 05, 2021	1965	1997	1961	1966	15,535	+1.16(+0.06%)
Feb 04, 2021	1951	1966	1940	1965	18,630	+8.66(+0.44%)
Feb 03, 2021	1964	1977	1937	1956	39,749	-25.65(-1.29%)
Feb 02, 2021	1929	1991	1929	1982	38,709	+61.69(+3.21%)

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.