Indicators

Cable One Inc (NY: CABO )

349.04 -2.94 (-0.84%)

Streaming Delayed Price Updated: 11:14 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	589.76	589.77	585.13	588.40	23,789	-1.36(-0.23%)
Jan 30, 2017	595.19	595.19	580.85	589.76	25,514	-5.42(-0.91%)
Jan 27, 2017	594.10	602.19	592.26	595.18	65,509	+1.55(+0.26%)
Jan 26, 2017	577.27	596.04	575.53	593.63	77,413	+20.27(+3.54%)
Jan 25, 2017	576.63	581.70	572.73	573.36	14,664	-0.45(-0.08%)
Jan 24, 2017	569.75	576.09	569.75	573.80	33,550	+3.03(+0.53%)
Jan 23, 2017	566.62	572.88	566.62	570.77	33,908	+2.56(+0.45%)
Jan 20, 2017	558.67	581.53	558.67	568.21	54,765	+6.21(+1.10%)
Jan 19, 2017	554.18	567.84	554.18	562.00	59,267	+6.44(+1.16%)
Jan 18, 2017	544.26	557.03	535.62	555.57	47,002	+17.33(+3.22%)
Jan 17, 2017	535.58	539.66	535.39	538.24	30,246	-0.50(-0.09%)
Jan 13, 2017		538.74	538.74	538.74	0	+4.63(+0.87%)
Jan 12, 2017	541.53	541.53	526.73	534.11	52,489	-11.51(-2.11%)
Jan 11, 2017	536.03	546.44	532.51	545.62	44,246	+7.56(+1.40%)
Jan 10, 2017	534.45	543.12	534.45	538.06	27,953	+1.29(+0.24%)
Jan 09, 2017	528.40	540.03	525.02	536.77	56,711	+6.41(+1.21%)
Jan 06, 2017	546.07	549.90	525.61	530.36	131,592	-15.30(-2.80%)
Jan 05, 2017	559.50	561.30	541.77	545.65	132,310	-18.57(-3.29%)
Jan 04, 2017	571.30	576.57	559.54	564.23	68,556	-12.34(-2.14%)

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.