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 (%)
Apr 26, 2024	383.86	394.79	380.02	389.24	76,294	+1.85(+0.48%)
Apr 25, 2024	396.66	400.93	383.15	387.39	143,245	-15.59(-3.87%)
Apr 24, 2024	403.92	406.68	400.17	402.98	88,875	-4.44(-1.09%)
Apr 23, 2024	406.02	411.30	404.71	407.42	124,277	+0.51(+0.13%)
Apr 22, 2024	396.81	415.08	393.32	406.91	123,190	+11.30(+2.86%)
Apr 19, 2024	397.58	408.15	394.53	395.61	1,101,441	-2.69(-0.68%)
Apr 18, 2024	406.97	413.18	397.09	398.30	333,872	+4.70(+1.19%)
Apr 17, 2024	389.02	397.90	388.81	393.60	75,139	+6.60(+1.71%)
Apr 16, 2024	389.94	389.94	380.90	387.00	88,325	-5.43(-1.38%)
Apr 15, 2024	387.22	397.52	382.00	392.43	128,131	+5.67(+1.47%)
Apr 12, 2024	383.01	392.38	376.87	386.76	122,709	+0.76(+0.20%)
Apr 11, 2024	380.47	386.42	373.37	386.00	110,726	+6.99(+1.84%)
Apr 10, 2024	393.18	393.18	376.19	379.01	213,078	-20.15(-5.05%)
Apr 09, 2024	399.47	401.80	392.01	399.16	102,751	-1.75(-0.44%)
Apr 08, 2024	393.56	404.28	393.26	400.91	111,518	+8.90(+2.27%)
Apr 05, 2024	405.52	410.54	388.69	392.01	223,211	-18.62(-4.53%)
Apr 04, 2024	415.14	429.29	410.61	410.63	70,973	-0.57(-0.14%)
Apr 03, 2024	424.43	424.83	410.92	411.20	60,630	-13.11(-3.09%)
Apr 02, 2024	420.41	426.91	415.01	424.31	66,613	+2.36(+0.56%)

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.