Indicators

Cable One Inc (NY: CABO )

378.45 -17.53 (-4.43%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1096	1121	1093	1116	95,904	+26.21(+2.41%)
Jun 27, 2019	1061	1092	1059	1090	97,867	+31.45(+2.97%)
Jun 26, 2019	1079	1079	1055	1058	52,707	-18.18(-1.69%)
Jun 25, 2019	1086	1093	1073	1077	92,552	-10.19(-0.94%)
Jun 24, 2019	1103	1104	1084	1087	47,866	-14.04(-1.28%)
Jun 21, 2019	1108	1112	1095	1101	96,324	-10.95(-0.98%)
Jun 20, 2019	1109	1119	1106	1112	61,438	+3.61(+0.33%)
Jun 19, 2019	1098	1111	1087	1108	85,487	+9.77(+0.89%)
Jun 18, 2019	1110	1122	1095	1098	50,860	-7.21(-0.65%)
Jun 17, 2019	1084	1111	1078	1106	62,985	+18.16(+1.67%)
Jun 14, 2019	1087	1094	1075	1087	101,570	-2.71(-0.25%)
Jun 13, 2019	1111	1111	1084	1090	66,920	-18.23(-1.64%)
Jun 12, 2019	1108	1114	1101	1108	36,059	-1.03(-0.09%)
Jun 11, 2019	1114	1118	1104	1109	59,009	-2.90(-0.26%)
Jun 10, 2019	1128	1128	1097	1112	54,794	-15.09(-1.34%)
Jun 07, 2019	1123	1137	1115	1127	29,379	+4.70(+0.42%)
Jun 06, 2019	1111	1125	1111	1123	38,147	+11.18(+1.01%)
Jun 05, 2019	1098	1116	1098	1111	56,828	+15.28(+1.39%)
Jun 04, 2019	1085	1100	1081	1096	45,431	+21.34(+1.99%)

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.