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 (%)
Feb 28, 2023	679.88	700.04	676.44	676.45	73,765	-1.62(-0.24%)
Feb 27, 2023	685.65	689.07	665.38	678.06	73,942	+1.68(+0.25%)
Feb 24, 2023	694.18	694.18	670.63	676.38	90,513	-34.73(-4.88%)
Feb 23, 2023	714.15	725.04	703.86	711.11	52,328	-6.61(-0.92%)
Feb 22, 2023	707.31	736.20	700.52	717.72	76,679	+6.49(+0.91%)
Feb 21, 2023	716.29	726.30	681.60	711.23	108,960	-26.70(-3.62%)
Feb 17, 2023	745.01	745.76	729.87	737.93	74,844	-11.38(-1.52%)
Feb 16, 2023	749.85	771.29	742.24	749.31	63,371	-10.55(-1.39%)
Feb 15, 2023	766.15	776.17	756.90	759.86	80,332	-8.61(-1.12%)
Feb 14, 2023	766.56	775.59	754.75	768.47	36,764	-2.30(-0.30%)
Feb 13, 2023	774.47	782.52	766.99	770.77	56,034	-1.77(-0.23%)
Feb 10, 2023	760.98	773.23	759.03	772.54	28,327	+5.44(+0.71%)
Feb 09, 2023	803.52	806.03	762.00	767.10	41,769	-27.51(-3.46%)
Feb 08, 2023	791.20	802.03	786.83	794.61	41,366	-5.86(-0.73%)
Feb 07, 2023	795.85	806.48	785.60	800.47	34,594	+4.82(+0.61%)
Feb 06, 2023	798.31	806.57	784.75	795.65	57,344	-11.95(-1.48%)
Feb 03, 2023	816.73	817.12	791.80	807.59	62,961	-21.68(-2.61%)
Feb 02, 2023	809.92	841.08	807.39	829.27	56,185	+29.27(+3.66%)

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.