Indicators

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	756.39	772.51	756.39	770.81	82,739	+11.86(+1.56%)
Jan 30, 2023	770.75	786.97	746.55	758.95	70,281	-20.51(-2.63%)
Jan 27, 2023	789.84	795.09	779.05	779.47	57,798	-9.37(-1.19%)
Jan 26, 2023	789.48	795.32	779.30	788.84	46,318	+0.52(+0.07%)
Jan 25, 2023	773.33	789.80	763.60	788.32	49,008	+10.32(+1.33%)
Jan 24, 2023	773.58	788.98	770.97	777.99	56,369	-3.01(-0.38%)
Jan 23, 2023	772.95	786.67	771.66	781.00	58,561	+16.10(+2.11%)
Jan 20, 2023	729.70	765.02	729.70	764.90	56,737	+30.78(+4.19%)
Jan 19, 2023	746.52	746.52	733.71	734.12	70,738	-12.58(-1.68%)
Jan 18, 2023	745.56	761.87	737.84	746.70	46,796	-0.07(-0.01%)
Jan 17, 2023	741.01	751.14	731.34	746.77	52,206	+5.75(+0.78%)
Jan 13, 2023	731.86	750.10	731.86	741.02	46,326	+2.21(+0.30%)
Jan 12, 2023	745.70	759.96	736.65	738.81	76,223	-6.32(-0.85%)
Jan 11, 2023	731.99	750.04	725.98	745.14	65,444	+19.86(+2.74%)
Jan 10, 2023	703.54	732.20	702.08	725.28	56,447	+18.29(+2.59%)
Jan 09, 2023	698.73	712.33	697.84	706.99	66,044	+8.67(+1.24%)
Jan 06, 2023	699.17	704.00	685.44	698.32	56,389	+9.41(+1.37%)
Jan 05, 2023	697.71	697.71	678.98	688.92	63,850	-12.49(-1.78%)
Jan 04, 2023	686.52	710.36	683.10	701.41	92,566	+22.12(+3.26%)

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.