Skip to main content

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 812.62 839.78 807.44 839.09 58,533 +26.20(+3.22%)
Jan 30, 2019 829.88 829.88 806.97 812.89 20,529 -13.36(-1.62%)
Jan 29, 2019 824.39 833.04 821.82 826.25 13,397 +2.86(+0.35%)
Jan 28, 2019 816.95 830.37 811.16 823.39 42,916 +2.89(+0.35%)
Jan 25, 2019 819.25 826.92 810.77 820.50 17,916 +6.26(+0.77%)
Jan 24, 2019 805.37 817.68 805.37 814.24 13,455 +5.59(+0.69%)
Jan 23, 2019 810.83 824.83 791.92 808.65 39,230 +4.29(+0.53%)
Jan 22, 2019 813.78 820.46 794.26 804.36 47,420 -2.69(-0.33%)
Jan 18, 2019 803.09 807.92 797.97 807.05 20,130 +9.34(+1.17%)
Jan 17, 2019 800.99 807.14 786.34 797.72 34,734 -5.98(-0.74%)
Jan 16, 2019 802.33 804.99 786.82 803.70 26,318 +1.82(+0.23%)
Jan 15, 2019 809.53 810.24 791.81 801.88 25,409 -5.82(-0.72%)
Jan 14, 2019 807.92 809.99 802.71 807.69 26,436 -3.12(-0.39%)
Jan 11, 2019 800.63 811.24 797.21 810.81 22,554 +8.38(+1.04%)
Jan 10, 2019 794.39 802.43 791.36 802.43 12,998 +5.96(+0.75%)
Jan 09, 2019 812.98 813.15 793.08 796.48 18,382 -16.53(-2.03%)
Jan 08, 2019 802.70 813.00 802.15 813.00 28,793 +12.26(+1.53%)
Jan 07, 2019 791.77 806.92 785.75 800.75 51,412 +8.97(+1.13%)
Jan 04, 2019 777.81 794.54 777.81 791.78 31,407 +21.37(+2.77%)
Jan 03, 2019 759.03 781.93 752.42 770.41 33,179 +8.27(+1.09%)
Jan 02, 2019 741.99 763.58 741.99 762.14 68,591 -16.00(-2.06%)
Dec 31, 2018 778.03 779.96 764.75 778.13 27,296 +3.48(+0.45%)
Dec 28, 2018 769.21 777.09 760.20 774.65 22,975 +8.08(+1.05%)
Dec 27, 2018 751.48 767.44 737.56 766.58 45,886 +6.57(+0.87%)
Dec 26, 2018 735.09 764.98 727.89 760.00 59,199 +25.51(+3.47%)
Dec 24, 2018 749.17 755.75 734.49 734.49 10,012 -19.38(-2.57%)
Dec 21, 2018 784.90 789.85 739.76 753.87 81,258 -30.13(-3.84%)
Dec 20, 2018 800.34 800.34 772.97 784.01 45,181 -12.33(-1.55%)
Dec 19, 2018 815.70 820.07 782.68 796.34 51,927 -18.02(-2.21%)
Dec 18, 2018 820.03 824.19 802.53 814.36 50,818 -2.12(-0.26%)
Dec 17, 2018 811.88 827.66 802.19 816.48 46,894 +4.83(+0.59%)
Dec 14, 2018 809.15 817.89 806.13 811.65 41,314 -6.90(-0.84%)
Dec 13, 2018 850.63 855.56 812.51 818.55 40,528 -30.85(-3.63%)
Dec 12, 2018 831.17 857.60 831.17 849.39 33,374 +23.36(+2.83%)
Dec 11, 2018 823.54 830.72 813.00 826.03 54,434 +9.14(+1.12%)
Dec 10, 2018 830.22 830.22 808.47 816.89 26,000 -8.87(-1.07%)
Dec 07, 2018 830.39 840.52 811.92 825.77 43,632 -7.32(-0.88%)
Dec 06, 2018 817.27 834.65 813.26 833.08 41,317 +11.57(+1.41%)
Dec 04, 2018 819.62 825.48 813.05 821.52 32,671 +3.37(+0.41%)
Dec 03, 2018 865.02 865.02 810.92 818.15 57,351 -35.13(-4.12%)
Nov 30, 2018 842.02 857.08 842.02 853.27 44,475 +12.68(+1.51%)
Nov 29, 2018 838.39 845.88 833.17 840.60 17,124 +0.58(+0.07%)
Nov 28, 2018 839.98 844.99 832.21 840.02 23,310 +3.03(+0.36%)
Nov 27, 2018 825.07 839.14 821.45 836.99 19,536 +11.46(+1.39%)
Nov 26, 2018 818.62 828.77 818.35 825.53 26,840 +13.89(+1.71%)
Nov 23, 2018 801.11 818.15 801.11 811.64 23,502 +4.17(+0.52%)
Nov 21, 2018 807.46 807.46 807.46 0 +9.15(+1.15%)
Nov 20, 2018 822.73 822.73 795.91 798.32 30,594 -33.80(-4.06%)
Nov 19, 2018 846.20 847.07 830.07 832.11 36,475 -13.78(-1.63%)
Nov 16, 2018 825.67 849.67 825.67 845.89 60,842 +20.38(+2.47%)
Nov 15, 2018 819.24 832.14 814.74 825.51 40,594 +1.95(+0.24%)
Nov 14, 2018 828.57 830.67 820.51 823.56 32,646 -2.22(-0.27%)
Nov 13, 2018 828.37 836.70 824.35 825.77 30,117 -2.68(-0.32%)
Nov 12, 2018 821.61 832.15 816.99 828.45 48,994 +10.72(+1.31%)
Nov 09, 2018 821.64 829.91 810.72 817.74 22,710 -8.10(-0.98%)
Nov 08, 2018 835.51 847.50 807.66 825.84 51,116 -43.85(-5.04%)
Nov 07, 2018 855.24 875.05 855.24 869.69 98,938 +18.91(+2.22%)
Nov 06, 2018 852.66 860.66 847.50 850.78 35,310 -3.24(-0.38%)
Nov 05, 2018 851.87 863.39 843.88 854.02 49,124 +2.57(+0.30%)
Nov 02, 2018 853.93 856.29 833.73 851.46 22,393 +0.43(+0.05%)
Nov 01, 2018 850.54 854.45 845.46 851.03 25,538 +3.03(+0.36%)
Oct 31, 2018 838.87 858.84 836.98 848.00 34,251 +16.89(+2.03%)
Oct 30, 2018 808.17 833.33 808.17 831.11 33,644 +23.57(+2.92%)
Oct 29, 2018 812.66 825.30 799.97 807.54 38,531 +2.51(+0.31%)
Oct 26, 2018 816.90 823.51 802.71 805.03 39,399 -22.02(-2.66%)
Oct 25, 2018 819.92 834.49 818.01 827.05 58,952 +10.65(+1.30%)
Oct 24, 2018 844.46 844.65 815.74 816.40 52,379 -25.52(-3.03%)
Oct 23, 2018 837.28 851.61 826.23 841.92 60,281 -3.66(-0.43%)
Oct 22, 2018 844.00 861.33 842.57 845.59 64,987 +2.65(+0.31%)
Oct 19, 2018 833.95 843.28 828.14 842.94 73,412 +14.57(+1.76%)
Oct 18, 2018 826.39 829.87 816.05 828.37 22,212 +1.12(+0.14%)
Oct 17, 2018 826.88 833.44 816.06 827.25 32,845 +1.35(+0.16%)
Oct 16, 2018 814.14 825.90 810.48 825.90 29,170 +17.24(+2.13%)
Oct 15, 2018 791.19 817.85 791.19 808.66 38,025 +17.53(+2.22%)
Oct 12, 2018 805.37 806.59 791.02 791.12 34,540 -1.50(-0.19%)
Oct 11, 2018 808.49 810.59 790.74 792.63 36,287 -17.07(-2.11%)
Oct 10, 2018 837.70 839.73 809.50 809.70 32,339 -27.69(-3.31%)
Oct 09, 2018 825.88 839.73 821.28 837.39 47,187 +12.20(+1.48%)
Oct 08, 2018 817.21 828.05 813.60 825.19 25,788 +5.97(+0.73%)
Oct 05, 2018 829.33 833.15 814.24 819.21 24,611 -8.87(-1.07%)
Oct 04, 2018 828.62 831.43 824.27 828.08 18,384 -1.39(-0.17%)
Oct 03, 2018 835.88 839.85 825.54 829.48 39,393 -1.51(-0.18%)
Oct 02, 2018 827.00 841.52 824.69 830.99 42,182 +6.34(+0.77%)
Oct 01, 2018 839.21 848.46 820.71 824.65 50,562 -11.87(-1.42%)
Sep 28, 2018 828.28 837.34 828.28 836.52 30,949 +5.60(+0.67%)
Sep 27, 2018 831.77 837.74 828.93 830.92 32,499 +0.37(+0.04%)
Sep 26, 2018 821.84 839.22 821.03 830.55 50,103 +8.70(+1.06%)
Sep 25, 2018 815.55 821.85 806.67 821.85 58,923 +6.61(+0.81%)
Sep 24, 2018 829.05 829.05 811.95 815.25 79,791 -17.91(-2.15%)
Sep 21, 2018 838.39 840.36 831.88 833.16 100,770 -5.62(-0.67%)
Sep 20, 2018 844.74 847.57 837.94 838.78 27,679 -2.54(-0.30%)
Sep 19, 2018 843.04 847.40 831.21 841.32 44,729 -5.47(-0.65%)
Sep 18, 2018 833.67 851.60 833.67 846.79 43,844 +14.88(+1.79%)
Sep 17, 2018 818.24 833.50 817.01 831.91 88,309 +12.92(+1.58%)
Sep 14, 2018 816.12 826.71 815.11 818.99 42,779 +4.14(+0.51%)
Sep 13, 2018 817.37 821.73 811.14 814.85 58,386 +1.63(+0.20%)
Sep 12, 2018 806.59 815.79 800.91 813.22 52,909 +4.50(+0.56%)
Sep 11, 2018 802.66 813.35 800.81 808.72 39,057 +5.90(+0.73%)
Sep 10, 2018 809.45 810.38 799.42 802.83 36,203 -2.82(-0.35%)
Sep 07, 2018 796.78 811.17 796.78 805.65 36,653 +7.28(+0.91%)
Sep 06, 2018 794.26 798.38 790.67 798.37 31,002 +5.06(+0.64%)
Sep 05, 2018 786.12 795.38 781.19 793.30 33,715 +4.19(+0.53%)
Sep 04, 2018 788.42 792.60 786.97 789.12 23,594 -3.98(-0.50%)
Aug 31, 2018 793.09 793.09 793.09 0 -1.76(-0.22%)
Aug 30, 2018 788.08 800.30 787.21 794.85 21,546 +3.41(+0.43%)
Aug 29, 2018 793.18 793.18 782.88 791.45 67,134 +1.85(+0.23%)
Aug 28, 2018 785.77 793.97 785.40 789.60 20,509 +3.85(+0.49%)
Aug 27, 2018 766.16 788.80 766.16 785.75 29,227 +21.95(+2.87%)
Aug 24, 2018 761.16 771.69 759.76 763.79 48,378 +4.32(+0.57%)
Aug 23, 2018 762.57 763.04 755.47 759.48 43,018 -1.53(-0.20%)
Aug 22, 2018 766.58 767.50 758.65 761.01 34,036 -6.50(-0.85%)
Aug 21, 2018 750.74 769.68 750.74 767.50 38,743 +18.22(+2.43%)
Aug 20, 2018 745.52 750.07 742.36 749.28 29,041 +5.13(+0.69%)
Aug 17, 2018 751.10 760.22 740.67 744.15 85,142 -8.13(-1.08%)
Aug 16, 2018 736.56 752.61 730.87 752.28 35,734 +19.88(+2.71%)
Aug 15, 2018 733.41 737.78 726.95 732.40 50,546 -3.72(-0.51%)
Aug 14, 2018 733.73 744.11 731.84 736.12 51,070 +2.46(+0.34%)
Aug 13, 2018 732.84 739.41 727.50 733.66 51,657 +2.07(+0.28%)
Aug 10, 2018 716.64 739.58 712.41 731.59 44,265 +12.65(+1.76%)
Aug 09, 2018 692.15 721.63 692.15 718.94 48,919 +10.75(+1.52%)
Aug 08, 2018 704.31 712.62 702.33 708.19 35,815 +3.70(+0.53%)
Aug 07, 2018 694.98 709.72 694.43 704.49 46,077 +8.25(+1.19%)
Aug 06, 2018 684.52 697.36 683.78 696.24 58,021 +11.80(+1.72%)
Aug 03, 2018 673.72 684.62 673.72 684.43 36,005 +11.23(+1.67%)
Aug 02, 2018 678.19 680.38 670.63 673.20 24,722 -6.49(-0.95%)
Aug 01, 2018 685.56 688.93 679.33 679.69 21,650 -3.85(-0.56%)
Jul 31, 2018 683.57 689.34 679.73 683.54 33,790 +2.15(+0.32%)
Jul 30, 2018 681.07 682.83 677.25 681.39 30,301 +1.49(+0.22%)
Jul 27, 2018 690.63 691.52 676.89 679.90 23,509 -9.11(-1.32%)
Jul 26, 2018 670.78 689.34 670.78 689.01 34,691 +15.80(+2.35%)
Jul 25, 2018 681.79 683.03 665.36 673.21 38,966 -6.99(-1.03%)
Jul 24, 2018 693.15 696.71 678.62 680.20 20,480 -13.23(-1.91%)
Jul 23, 2018 703.29 704.42 690.62 693.43 12,947 -10.78(-1.53%)
Jul 20, 2018 704.88 706.34 700.87 704.21 17,467 -0.03(-0.00%)
Jul 19, 2018 702.89 706.50 700.19 704.23 18,436 -1.07(-0.15%)
Jul 18, 2018 708.83 708.83 703.36 705.30 14,721 -2.76(-0.39%)
Jul 17, 2018 704.62 710.59 703.55 708.06 21,196 +0.50(+0.07%)
Jul 16, 2018 719.92 719.92 703.54 707.56 18,805 -10.44(-1.45%)
Jul 13, 2018 719.41 720.50 716.21 718.00 35,133 -0.94(-0.13%)
Jul 12, 2018 718.79 722.93 716.45 718.95 23,927 +0.15(+0.02%)
Jul 11, 2018 720.86 729.96 717.92 718.79 17,855 -4.38(-0.61%)
Jul 10, 2018 726.53 727.11 720.97 723.18 14,350 -3.26(-0.45%)
Jul 09, 2018 720.79 730.39 718.39 726.43 39,558 +7.89(+1.10%)
Jul 06, 2018 701.07 719.56 701.07 718.54 32,700 +16.85(+2.40%)
Jul 05, 2018 693.10 704.91 693.10 701.69 39,278 +13.48(+1.96%)
Jul 03, 2018 688.22 688.22 688.22 0 -0.28(-0.04%)
Jul 02, 2018 690.06 690.92 684.62 688.50 25,833 -3.95(-0.57%)
Jun 29, 2018 699.16 707.09 691.30 692.45 34,755 -4.92(-0.71%)
Jun 28, 2018 684.37 697.54 684.37 697.37 20,163 +11.57(+1.69%)
Jun 27, 2018 692.17 699.97 684.15 685.80 37,043 -5.28(-0.76%)
Jun 26, 2018 683.41 695.76 679.89 691.08 29,527 +7.64(+1.12%)
Jun 25, 2018 692.01 693.49 680.44 683.44 33,527 -7.74(-1.12%)
Jun 22, 2018 680.75 694.25 678.00 691.18 61,387 +14.30(+2.11%)
Jun 21, 2018 676.86 680.84 675.19 676.89 54,058 -0.72(-0.11%)
Jun 20, 2018 670.96 681.17 670.96 677.60 31,285 +8.49(+1.27%)
Jun 19, 2018 667.25 673.48 665.86 669.11 81,960 -2.46(-0.37%)
Jun 18, 2018 661.29 672.85 660.05 671.58 66,600 +8.46(+1.28%)
Jun 15, 2018 664.24 654.40 663.12 71,189 +6.02(+0.92%)
Jun 14, 2018 652.51 662.25 652.51 657.10 73,086 +5.33(+0.82%)
Jun 13, 2018 651.48 656.48 650.21 651.78 44,879 -0.50(-0.08%)
Jun 12, 2018 653.46 657.25 644.45 652.28 67,187 -0.94(-0.14%)
Jun 11, 2018 645.81 657.27 642.14 653.22 79,987 +9.57(+1.49%)
Jun 08, 2018 639.88 648.74 639.39 643.66 61,787 +3.42(+0.53%)
Jun 07, 2018 626.11 642.13 626.11 640.24 96,632 +14.64(+2.34%)
Jun 06, 2018 628.06 625.60 68,074 +10.42(+1.69%)
Jun 05, 2018 615.52 618.37 609.52 615.18 48,359 -2.29(-0.37%)
Jun 04, 2018 616.60 622.62 614.51 617.47 52,334 +2.27(+0.37%)
Jun 01, 2018 616.41 620.02 611.98 615.20 34,468 +2.12(+0.35%)
May 31, 2018 621.74 624.18 604.73 613.08 35,792 -8.17(-1.31%)
May 30, 2018 620.41 629.10 619.29 621.25 45,199 +4.32(+0.70%)
May 29, 2018 617.15 621.92 611.25 616.93 61,136 -4.36(-0.70%)
May 25, 2018 621.29 621.29 621.29 0 -2.39(-0.38%)
May 24, 2018 623.81 626.43 615.36 623.68 26,277 -0.31(-0.05%)
May 23, 2018 625.43 626.69 619.37 624.00 30,640 -1.95(-0.31%)
May 22, 2018 626.12 633.15 622.14 625.94 67,796 +1.76(+0.28%)
May 21, 2018 623.91 627.67 619.23 624.18 47,181 +3.70(+0.60%)
May 18, 2018 622.37 626.29 617.38 620.48 70,974 -1.11(-0.18%)
May 17, 2018 650.77 650.90 619.14 621.59 59,322 -27.34(-4.21%)
May 16, 2018 640.02 654.25 640.02 648.93 59,156 +10.89(+1.71%)
May 15, 2018 644.31 645.12 635.71 638.05 41,380 -7.45(-1.15%)
May 14, 2018 643.25 648.76 638.24 645.50 25,781 +2.76(+0.43%)
May 11, 2018 630.61 645.91 630.61 642.74 44,690 +13.39(+2.13%)
May 10, 2018 604.63 638.67 604.63 629.35 87,669 +26.99(+4.48%)
May 09, 2018 587.68 605.91 583.86 602.35 70,649 +19.38(+3.32%)
May 08, 2018 590.15 591.71 581.01 582.97 40,545 -10.25(-1.73%)
May 07, 2018 599.09 603.77 589.56 593.22 28,251 -5.59(-0.93%)
May 04, 2018 587.58 604.22 587.58 598.81 35,825 +10.34(+1.76%)
May 03, 2018 583.15 588.47 562.63 588.47 98,020 +4.43(+0.76%)
May 02, 2018 597.00 599.92 580.76 584.04 46,501 -12.00(-2.01%)
May 01, 2018 598.64 602.21 593.42 596.04 68,929 -2.11(-0.35%)
Apr 30, 2018 621.59 621.59 598.15 598.15 41,780 -16.72(-2.72%)
Apr 27, 2018 649.85 649.85 609.43 614.87 83,513 -34.63(-5.33%)
Apr 26, 2018 656.63 658.16 649.50 649.50 22,562 -6.88(-1.05%)
Apr 25, 2018 652.03 656.95 647.21 656.38 38,105 +7.35(+1.13%)
Apr 24, 2018 654.15 654.15 645.53 649.04 23,948 -3.16(-0.49%)
Apr 23, 2018 651.35 655.95 646.21 652.20 19,315 +3.82(+0.59%)
Apr 20, 2018 655.45 657.02 647.96 648.38 21,534 -6.00(-0.92%)
Apr 19, 2018 654.55 657.40 653.70 654.38 12,534 +0.22(+0.03%)
Apr 18, 2018 657.53 659.39 652.19 654.16 26,128 -1.45(-0.22%)
Apr 17, 2018 652.33 658.59 650.11 655.61 35,827 +7.77(+1.20%)
Apr 16, 2018 645.28 651.60 645.28 647.84 25,759 +4.48(+0.70%)
Apr 13, 2018 653.99 654.24 642.26 643.36 22,607 -9.30(-1.43%)
Apr 12, 2018 654.55 654.55 646.20 652.66 110,738 +0.95(+0.15%)
Apr 11, 2018 644.33 652.57 642.31 651.71 61,196 +4.32(+0.67%)
Apr 10, 2018 644.45 649.81 642.61 647.39 29,909 +8.29(+1.30%)
Apr 09, 2018 644.66 651.72 639.10 639.10 19,407 -3.85(-0.60%)
Apr 06, 2018 646.27 650.78 634.28 642.95 22,972 -7.69(-1.18%)
Apr 05, 2018 641.92 651.98 641.55 650.64 40,589 +11.29(+1.77%)
Apr 04, 2018 627.71 645.37 624.41 639.35 38,580 +7.52(+1.19%)
Apr 03, 2018 635.71 654.66 624.80 631.83 68,572 -1.60(-0.25%)
Apr 02, 2018 646.10 649.74 630.90 633.43 42,235 -13.68(-2.11%)
Mar 29, 2018 647.12 647.12 647.12 0 +0.79(+0.12%)
Mar 28, 2018 644.98 657.64 642.12 646.33 31,553 +1.35(+0.21%)
Mar 27, 2018 653.90 656.46 640.94 644.98 22,754 -8.72(-1.33%)
Mar 26, 2018 644.51 659.48 638.57 653.70 48,626 +15.92(+2.50%)
Mar 23, 2018 645.60 655.49 637.74 637.78 46,104 -8.29(-1.28%)
Mar 22, 2018 649.48 657.44 640.42 646.07 47,854 -7.02(-1.07%)
Mar 21, 2018 653.62 659.82 652.39 653.09 12,290 -1.16(-0.18%)
Mar 20, 2018 657.83 660.77 650.38 654.25 28,063 -4.22(-0.64%)
Mar 19, 2018 662.93 681.38 650.07 658.47 28,062 -6.41(-0.96%)
Mar 16, 2018 662.10 676.38 662.10 664.88 64,587 +3.15(+0.48%)
Mar 15, 2018 667.49 670.17 657.65 661.72 29,082 -3.57(-0.54%)
Mar 14, 2018 675.53 675.53 662.55 665.29 27,924 -7.28(-1.08%)
Mar 13, 2018 685.62 695.94 672.07 672.57 54,869 -11.84(-1.73%)
Mar 12, 2018 676.58 692.61 676.58 684.41 68,772 +8.21(+1.21%)
Mar 09, 2018 666.02 679.46 664.96 676.20 37,614 +10.65(+1.60%)
Mar 08, 2018 661.71 668.91 660.20 665.55 31,370 +5.10(+0.77%)
Mar 07, 2018 662.03 644.50 660.45 40,973 +8.19(+1.26%)
Mar 06, 2018 658.64 663.97 644.27 652.26 88,158 -4.35(-0.66%)
Mar 05, 2018 634.66 662.74 634.66 656.61 56,758 +14.38(+2.24%)
Mar 02, 2018 630.07 644.37 619.94 642.23 47,894 +12.88(+2.05%)
Mar 01, 2018 636.56 652.65 618.30 629.35 71,031 -11.98(-1.87%)
Feb 28, 2018 652.44 654.31 641.33 641.33 44,856 -8.70(-1.34%)
Feb 27, 2018 659.77 659.77 648.24 650.03 28,356 -9.60(-1.45%)
Feb 26, 2018 663.86 669.47 657.34 659.62 76,598 +1.36(+0.21%)
Feb 23, 2018 643.34 660.34 643.34 658.27 60,825 +16.03(+2.50%)
Feb 22, 2018 645.03 649.05 638.58 642.24 31,218 -1.76(-0.27%)
Feb 21, 2018 641.64 656.39 640.48 644.00 48,659 +0.51(+0.08%)
Feb 20, 2018 648.78 657.36 642.68 643.49 32,250 -5.77(-0.89%)
Feb 16, 2018 649.26 649.26 649.26 0 -7.86(-1.20%)
Feb 15, 2018 650.28 660.83 645.25 657.13 28,044 +8.28(+1.28%)
Feb 14, 2018 635.85 653.03 634.94 648.85 61,143 +10.77(+1.69%)
Feb 13, 2018 636.59 640.60 631.30 638.08 26,234 +1.42(+0.22%)
Feb 12, 2018 629.39 644.40 621.77 636.66 72,173 +9.93(+1.58%)
Feb 09, 2018 639.80 642.82 615.85 626.73 44,374 -9.76(-1.53%)
Feb 08, 2018 657.22 661.50 636.49 636.49 44,015 -20.93(-3.18%)
Feb 07, 2018 652.91 668.26 652.91 657.42 55,428 +2.63(+0.40%)
Feb 06, 2018 649.15 655.55 636.53 654.79 76,737 -3.79(-0.58%)
Feb 05, 2018 661.58 649.23 658.58 60,801 -1.18(-0.18%)
Feb 02, 2018 661.63 665.66 657.73 659.77 26,986 -3.49(-0.53%)
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.