Indicators

Cable One Inc (NY: CABO )

389.24 +1.85 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	705.36	727.40	705.36	712.38	61,729	+13.62(+1.95%)
Jul 28, 2023	716.42	721.44	698.73	698.77	37,826	-11.81(-1.66%)
Jul 27, 2023	715.26	733.06	709.38	710.58	42,050	+0.11(+0.02%)
Jul 26, 2023	711.23	712.79	707.02	710.47	38,249	-1.25(-0.18%)
Jul 25, 2023	718.20	719.49	710.48	711.72	32,183	-7.48(-1.04%)
Jul 24, 2023	715.50	736.79	715.50	719.20	57,318	+3.86(+0.54%)
Jul 21, 2023	733.28	737.04	708.33	715.34	92,551	-13.78(-1.89%)
Jul 20, 2023	704.00	730.52	704.00	729.11	79,889	+21.89(+3.10%)
Jul 19, 2023	677.83	713.45	677.82	707.22	92,325	+36.68(+5.47%)
Jul 18, 2023	639.54	672.79	638.78	670.54	86,847	+33.52(+5.26%)
Jul 17, 2023	633.19	637.66	628.71	637.03	72,416	+4.78(+0.76%)
Jul 14, 2023	636.95	646.50	631.33	632.25	54,949	-7.34(-1.15%)
Jul 13, 2023	641.21	642.57	631.29	639.59	85,286	+6.88(+1.09%)
Jul 12, 2023	649.47	649.47	631.01	632.71	55,745	-6.07(-0.95%)
Jul 11, 2023	631.78	639.57	627.11	638.78	79,058	+8.23(+1.30%)
Jul 10, 2023	636.91	651.10	629.15	630.55	86,186	-12.56(-1.95%)
Jul 07, 2023	630.30	655.54	630.30	643.11	79,587	+12.22(+1.94%)
Jul 06, 2023	631.03	639.73	625.27	630.89	58,483	-9.08(-1.42%)
Jul 05, 2023	634.31	651.53	624.33	639.97	88,581	+1.28(+0.20%)

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.