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 (%)
Apr 28, 2023	703.58	745.09	703.58	742.86	60,703	+35.83(+5.07%)
Apr 27, 2023	661.60	711.90	661.60	707.03	71,461	+53.79(+8.24%)
Apr 26, 2023	655.10	657.78	645.11	653.23	51,282	-2.46(-0.38%)
Apr 25, 2023	669.15	669.62	650.04	655.69	56,570	-20.23(-2.99%)
Apr 24, 2023	672.03	679.78	667.94	675.92	35,574	+0.80(+0.12%)
Apr 21, 2023	681.69	685.21	670.22	675.12	30,929	-2.72(-0.40%)
Apr 20, 2023	671.70	679.80	661.17	677.84	33,771	-2.61(-0.38%)
Apr 19, 2023	671.75	690.52	665.57	680.45	40,275	+6.94(+1.03%)
Apr 18, 2023	685.90	685.90	659.49	673.51	39,069	-8.85(-1.30%)
Apr 17, 2023	675.95	685.38	670.72	682.36	37,844	+8.45(+1.25%)
Apr 14, 2023	687.50	687.50	670.27	673.91	34,622	-10.23(-1.49%)
Apr 13, 2023	671.54	690.15	668.72	684.14	50,315	+18.56(+2.79%)
Apr 12, 2023	706.03	706.03	664.88	665.58	41,885	-35.53(-5.07%)
Apr 11, 2023	685.74	704.76	685.74	701.10	41,946	+16.44(+2.40%)
Apr 10, 2023	672.03	693.29	672.03	684.67	48,154	+3.70(+0.54%)
Apr 06, 2023	684.96	689.24	679.12	680.96	52,977	-0.81(-0.12%)
Apr 05, 2023	667.07	681.78	666.51	681.78	54,698	+12.81(+1.92%)
Apr 04, 2023	671.89	678.41	660.27	668.97	44,279	+2.57(+0.39%)

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.