Indicators

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	584.89	584.90	580.30	583.54	23,987	-1.35(-0.23%)
Jan 30, 2017	590.28	590.28	576.05	584.89	25,726	-5.38(-0.91%)
Jan 27, 2017	589.20	597.22	587.37	590.27	66,055	+1.54(+0.26%)
Jan 26, 2017	572.50	591.12	570.78	588.73	78,058	+20.11(+3.54%)
Jan 25, 2017	571.87	576.90	568.00	568.62	14,787	-0.44(-0.08%)
Jan 24, 2017	565.05	571.33	565.05	569.06	33,829	+3.01(+0.53%)
Jan 23, 2017	561.94	568.15	561.94	566.05	34,190	+2.54(+0.45%)
Jan 20, 2017	554.06	576.73	554.06	563.52	55,221	+6.16(+1.10%)
Jan 19, 2017	549.60	563.15	549.60	557.36	59,761	+6.39(+1.16%)
Jan 18, 2017	539.76	552.43	531.19	550.98	47,394	+17.18(+3.22%)
Jan 17, 2017	531.15	535.21	530.97	533.79	30,498	-0.50(-0.09%)
Jan 13, 2017		534.29	534.29	534.29	0	+4.60(+0.87%)
Jan 12, 2017	537.06	537.06	522.38	529.70	52,926	-11.41(-2.11%)
Jan 11, 2017	531.61	541.92	528.11	541.11	44,614	+7.49(+1.40%)
Jan 10, 2017	530.04	538.64	530.04	533.62	28,185	+1.28(+0.24%)
Jan 09, 2017	524.04	535.58	520.68	532.34	57,183	+6.36(+1.21%)
Jan 06, 2017	541.55	545.36	521.27	525.98	132,688	-15.17(-2.80%)
Jan 05, 2017	554.88	556.66	537.30	541.15	133,412	-18.42(-3.29%)
Jan 04, 2017	566.58	571.80	554.92	559.57	69,127	-12.24(-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.