Indicators

Cable One Inc (NY: CABO )

338.00 +2.95 (+0.88%)

Streaming Delayed 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 (%)
Jul 31, 2017	703.13	710.04	702.59	704.10	37,067	+1.56(+0.22%)
Jul 28, 2017	697.43	703.70	696.23	702.54	36,758	+5.60(+0.80%)
Jul 27, 2017	692.64	700.02	686.26	696.94	33,960	+6.01(+0.87%)
Jul 26, 2017	695.06	697.21	690.93	690.93	15,722	-3.90(-0.56%)
Jul 25, 2017	691.05	700.07	688.46	694.83	47,472	+3.82(+0.55%)
Jul 24, 2017	684.82	692.19	683.80	691.01	23,059	+5.44(+0.79%)
Jul 21, 2017	682.47	686.09	679.20	685.58	14,472	+1.54(+0.22%)
Jul 20, 2017	683.20	689.75	679.57	684.04	21,571	+2.03(+0.30%)
Jul 19, 2017	678.25	682.88	676.96	682.01	19,447	+6.38(+0.94%)
Jul 18, 2017	682.97	682.97	675.63	675.63	29,502	-6.04(-0.89%)
Jul 17, 2017	684.50	684.81	681.12	681.67	12,734	-2.60(-0.38%)
Jul 14, 2017	682.61	685.54	681.95	684.28	14,553	+0.80(+0.12%)
Jul 13, 2017	678.10	687.63	675.23	683.48	31,259	+3.85(+0.57%)
Jul 12, 2017	669.17	680.27	668.41	679.63	33,980	+12.04(+1.80%)
Jul 11, 2017	670.83	675.13	664.94	667.60	43,266	-3.67(-0.55%)
Jul 10, 2017	671.07	675.17	665.94	671.27	55,787	-0.31(-0.05%)
Jul 07, 2017	673.12	677.32	670.28	671.58	24,984	+0.11(+0.02%)
Jul 06, 2017	675.88	677.33	670.06	671.47	87,972	-8.14(-1.20%)
Jul 05, 2017	668.98	683.28	665.63	679.62	66,091	+13.41(+2.01%)

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.