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 (%)
Sep 30, 2019	1185	1196	1179	1187	17,269	+4.74(+0.40%)
Sep 27, 2019	1184	1186	1171	1183	43,744	+0.17(+0.01%)
Sep 26, 2019	1185	1189	1175	1183	27,450	-4.96(-0.42%)
Sep 25, 2019	1186	1193	1178	1188	39,194	+1.50(+0.13%)
Sep 24, 2019	1193	1195	1182	1186	35,027	+0.11(+0.01%)
Sep 23, 2019	1174	1193	1168	1186	38,427	+9.87(+0.84%)
Sep 20, 2019	1165	1178	1151	1176	81,993	+11.34(+0.97%)
Sep 19, 2019	1184	1186	1161	1165	35,636	-16.70(-1.41%)
Sep 18, 2019	1183	1192	1172	1181	30,081	-5.69(-0.48%)
Sep 17, 2019	1174	1198	1174	1187	34,976	+14.66(+1.25%)
Sep 16, 2019	1185	1186	1166	1172	39,224	-14.91(-1.26%)
Sep 13, 2019	1187	1194	1183	1187	22,083	+1.92(+0.16%)
Sep 12, 2019	1201	1203	1183	1185	31,589	-13.70(-1.14%)
Sep 11, 2019	1205	1207	1188	1199	33,263	-1.62(-0.13%)
Sep 10, 2019	1216	1216	1184	1201	52,481	-22.17(-1.81%)
Sep 09, 2019	1242	1249	1220	1223	50,514	-15.55(-1.26%)
Sep 06, 2019	1242	1247	1234	1238	44,589	-0.07(-0.01%)
Sep 05, 2019	1248	1251	1228	1239	63,189	+0.78(+0.06%)
Sep 04, 2019	1240	1244	1227	1238	59,128	+8.10(+0.66%)

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.