Indicators

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	709.32	716.29	708.77	710.30	36,743	+1.57(+0.22%)
Jul 28, 2017	703.58	709.89	702.36	708.73	36,437	+5.65(+0.80%)
Jul 27, 2017	698.74	706.18	692.30	703.08	33,664	+6.07(+0.87%)
Jul 26, 2017	701.18	703.35	697.01	697.01	15,585	-3.93(-0.56%)
Jul 25, 2017	697.13	706.24	694.52	700.95	47,057	+3.85(+0.55%)
Jul 24, 2017	690.85	698.28	689.83	697.10	22,858	+5.49(+0.79%)
Jul 21, 2017	688.48	692.13	685.18	691.61	14,346	+1.55(+0.22%)
Jul 20, 2017	689.22	695.83	685.55	690.06	21,382	+2.05(+0.30%)
Jul 19, 2017	684.22	688.89	682.92	688.01	19,277	+6.43(+0.94%)
Jul 18, 2017	688.98	688.98	681.58	681.58	29,245	-6.10(-0.89%)
Jul 17, 2017	690.53	690.84	687.12	687.68	12,622	-2.63(-0.38%)
Jul 14, 2017	688.62	691.57	687.96	690.30	14,426	+0.80(+0.12%)
Jul 13, 2017	684.07	693.69	681.17	689.50	30,986	+3.88(+0.57%)
Jul 12, 2017	675.07	686.25	674.30	685.62	33,683	+12.14(+1.80%)
Jul 11, 2017	676.74	681.08	670.79	673.48	42,888	-3.70(-0.55%)
Jul 10, 2017	676.98	681.11	671.80	677.18	55,300	-0.32(-0.05%)
Jul 07, 2017	679.05	683.28	676.18	677.50	24,766	+0.11(+0.02%)
Jul 06, 2017	681.83	683.29	675.96	677.38	87,204	-8.22(-1.20%)
Jul 05, 2017	674.87	689.29	671.49	685.60	65,514	+13.53(+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.