Indicators

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	771.24	773.15	758.07	771.34	27,537	+3.45(+0.45%)
Dec 28, 2018	762.49	770.31	753.57	767.89	23,177	+8.00(+1.05%)
Dec 27, 2018	744.92	760.74	731.13	759.89	46,290	+6.52(+0.87%)
Dec 26, 2018	728.67	758.30	721.54	753.37	59,720	+25.29(+3.47%)
Dec 24, 2018	742.63	749.16	728.08	728.08	10,100	-19.22(-2.57%)
Dec 21, 2018	778.05	782.96	733.31	747.29	81,973	-29.87(-3.84%)
Dec 20, 2018	793.35	793.35	766.23	777.17	45,579	-12.23(-1.55%)
Dec 19, 2018	808.58	812.92	775.85	789.39	52,384	-17.86(-2.21%)
Dec 18, 2018	812.87	817.00	795.52	807.25	51,265	-2.10(-0.26%)
Dec 17, 2018	804.79	820.44	795.19	809.35	47,307	+4.79(+0.59%)
Dec 14, 2018	802.09	810.75	799.10	804.56	41,677	-6.84(-0.84%)
Dec 13, 2018	843.21	848.09	805.42	811.40	40,885	-30.58(-3.63%)
Dec 12, 2018	823.92	850.11	823.92	841.98	33,668	+23.16(+2.83%)
Dec 11, 2018	816.35	823.47	805.90	818.82	54,913	+9.06(+1.12%)
Dec 10, 2018	822.97	822.97	801.41	809.76	26,229	-8.79(-1.07%)
Dec 07, 2018	823.14	833.18	804.83	818.56	44,016	-7.25(-0.88%)
Dec 06, 2018	810.14	827.36	806.16	825.81	41,681	+11.47(+1.41%)
Dec 04, 2018	812.46	818.28	805.96	814.35	32,959	+3.34(+0.41%)

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.