Indicators

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1462	1504		1492	49,756	+34.91(+2.40%)
Jan 28, 2022	1408	1460	1403	1457	42,711	+52.15(+3.71%)
Jan 27, 2022	1417	1427	1399	1405	28,361	-5.60(-0.40%)
Jan 26, 2022	1468	1469	1405	1410	34,191	-48.97(-3.36%)
Jan 25, 2022	1477	1477	1429	1459	44,448	-29.20(-1.96%)
Jan 24, 2022	1462	1496	1439	1489	51,263	+13.38(+0.91%)
Jan 21, 2022	1483	1503	1475	1475	44,168	-20.58(-1.38%)
Jan 20, 2022	1521	1543	1494	1496	54,618	-32.38(-2.12%)
Jan 19, 2022	1529	1558	1519	1528	85,784	+16.83(+1.11%)
Jan 18, 2022	1500	1520	1476	1511	108,801	+4.89(+0.32%)
Jan 14, 2022				1507	0	-5.57(-0.37%)
Jan 13, 2022	1549	1549	1507	1512	39,352	-39.73(-2.56%)
Jan 12, 2022	1558	1580	1546	1552	49,834	-9.63(-0.62%)
Jan 11, 2022	1570	1570	1546	1561	63,526	-14.79(-0.94%)
Jan 10, 2022	1608	1608	1571	1576	36,340	-35.73(-2.22%)
Jan 07, 2022	1623	1634	1594	1612	24,233	-8.65(-0.53%)
Jan 06, 2022	1628	1631	1604	1621	30,752	-8.87(-0.54%)
Jan 05, 2022	1660	1666	1629	1629	30,325	-45.29(-2.70%)
Jan 04, 2022	1699	1706	1670	1675	55,744	-9.45(-0.56%)

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.