Indicators

Cable One Inc (NY: CABO )

351.54 +16.49 (+4.92%)

Streaming Delayed Price Updated: 2:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	699.20	721.05	699.20	706.17	62,272	+13.50(+1.95%)
Jul 28, 2023	710.17	715.14	692.63	692.67	38,159	-11.71(-1.66%)
Jul 27, 2023	709.02	726.66	703.19	704.37	42,420	+0.11(+0.02%)
Jul 26, 2023	705.03	706.57	700.85	704.27	38,586	-1.24(-0.18%)
Jul 25, 2023	711.93	713.21	704.27	705.50	32,467	-7.41(-1.04%)
Jul 24, 2023	709.25	730.36	709.25	712.92	57,823	+3.82(+0.54%)
Jul 21, 2023	726.88	730.61	702.15	709.09	93,366	-13.66(-1.89%)
Jul 20, 2023	697.86	724.14	697.86	722.75	80,592	+21.70(+3.10%)
Jul 19, 2023	671.91	707.22	671.90	701.05	93,138	+36.36(+5.47%)
Jul 18, 2023	633.96	666.92	633.21	664.69	87,611	+33.22(+5.26%)
Jul 17, 2023	627.66	632.09	623.23	631.47	73,054	+4.74(+0.76%)
Jul 14, 2023	631.39	640.86	625.82	626.73	55,432	-7.28(-1.15%)
Jul 13, 2023	635.61	636.96	625.79	634.00	86,037	+6.82(+1.09%)
Jul 12, 2023	643.80	643.80	625.51	627.18	56,236	-6.02(-0.95%)
Jul 11, 2023	626.27	633.98	621.63	633.20	79,754	+8.15(+1.30%)
Jul 10, 2023	631.35	645.42	623.66	625.05	86,945	-12.45(-1.95%)
Jul 07, 2023	624.80	649.82	624.80	637.50	80,288	+12.12(+1.94%)
Jul 06, 2023	625.53	634.15	619.81	625.38	58,998	-9.00(-1.42%)
Jul 05, 2023	628.77	645.85	618.88	634.38	89,361	+1.27(+0.20%)

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.