Indicators

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1087	1111	1083	1106	96,748	+25.98(+2.40%)
Jun 27, 2019	1051	1083	1049	1080	98,729	+31.18(+2.97%)
Jun 26, 2019	1070	1070	1045	1049	53,171	-18.02(-1.69%)
Jun 25, 2019	1077	1084	1063	1067	93,366	-10.11(-0.94%)
Jun 24, 2019	1093	1094	1074	1077	48,287	-13.91(-1.27%)
Jun 21, 2019	1099	1102	1085	1091	97,172	-10.86(-0.99%)
Jun 20, 2019	1100	1109	1096	1102	61,979	+3.58(+0.33%)
Jun 19, 2019	1089	1101	1077	1098	86,239	+9.68(+0.89%)
Jun 18, 2019	1100	1112	1085	1089	51,308	-7.14(-0.65%)
Jun 17, 2019	1074	1102	1068	1096	63,539	+18.00(+1.67%)
Jun 14, 2019	1078	1084	1066	1078	102,464	-2.68(-0.25%)
Jun 13, 2019	1101	1101	1074	1081	67,509	-18.08(-1.65%)
Jun 12, 2019	1098	1104	1091	1099	36,377	-1.02(-0.09%)
Jun 11, 2019	1104	1108	1094	1100	59,529	-2.87(-0.26%)
Jun 10, 2019	1119	1119	1087	1103	55,277	-14.96(-1.34%)
Jun 07, 2019	1113	1127	1105	1117	29,638	+4.65(+0.42%)
Jun 06, 2019	1102	1115	1102	1113	38,483	+11.09(+1.01%)
Jun 05, 2019	1089	1106	1089	1102	57,328	+15.15(+1.39%)
Jun 04, 2019	1075	1090	1072	1087	45,831	+21.15(+1.99%)

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.