Indicators

Cable One Inc (NY: CABO )

395.16 +2.83 (+0.72%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	597.93	610.28	597.93	608.65	40,746	+13.44(+2.26%)
Sep 28, 2023	600.04	604.11	594.20	595.21	29,796	-5.96(-0.99%)
Sep 27, 2023	607.55	610.07	592.24	601.17	33,577	-3.35(-0.55%)
Sep 26, 2023	609.92	616.83	601.94	604.52	43,654	-9.18(-1.50%)
Sep 25, 2023	627.26	620.09	612.14	613.71	38,008	-7.41(-1.19%)
Sep 22, 2023	631.72	631.72	616.04	621.11	41,741	-9.98(-1.58%)
Sep 21, 2023	633.56	640.79	630.47	631.09	29,367	-4.25(-0.67%)
Sep 20, 2023	632.17	638.65	628.97	635.34	44,998	+8.43(+1.35%)
Sep 19, 2023	617.45	628.48	617.45	626.91	65,769	+10.72(+1.74%)
Sep 18, 2023	615.29	619.58	612.96	616.19	48,297	+2.09(+0.34%)
Sep 15, 2023	630.29	630.29	613.67	614.11	128,902	-16.01(-2.54%)
Sep 14, 2023	619.04	631.64	618.26	630.11	55,239	+14.65(+2.38%)
Sep 13, 2023	612.96	615.48	606.93	615.46	33,189	-2.10(-0.34%)
Sep 12, 2023	612.29	624.14	601.46	617.55	50,803	+3.61(+0.59%)
Sep 11, 2023	619.79	623.43	611.77	613.95	36,221	-3.22(-0.52%)
Sep 08, 2023	615.91	619.39	612.08	617.17	37,522	+4.91(+0.80%)
Sep 07, 2023	610.05	618.07	608.59	612.26	86,004	-3.20(-0.52%)
Sep 06, 2023	618.31	619.18	610.58	615.46	52,942	-3.83(-0.62%)
Sep 05, 2023	614.32	632.76	611.07	619.28	55,425	-1.60(-0.26%)

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.