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 29, 2021	1922	1953	1876	1905	70,958	-47.04(-2.41%)
Jan 28, 2021	1838	1971	1838	1952	43,621	+128.90(+7.07%)
Jan 27, 2021	1898	1898	1823	1823	43,853	-106.62(-5.52%)
Jan 26, 2021	1964	1975	1913	1930	21,867	-40.08(-2.03%)
Jan 25, 2021	1953	1977	1948	1970	37,962	+21.96(+1.13%)
Jan 22, 2021	1935	1955	1935	1948	31,280	-6.26(-0.32%)
Jan 21, 2021	1952	1977	1952	1954	40,171	+7.03(+0.36%)
Jan 20, 2021	1923	1961	1923	1947	50,631	+42.01(+2.20%)
Jan 19, 2021	1914	1914	1898	1905	29,837	+13.67(+0.72%)
Jan 15, 2021	1878	1903	1878	1892	52,589	+2.92(+0.15%)
Jan 14, 2021	1887	1902	1875	1889	46,462	+5.05(+0.27%)
Jan 13, 2021	1901	1911	1875	1884	69,897	-23.92(-1.25%)
Jan 12, 2021	1965	1968	1891	1908	59,251	-55.12(-2.81%)
Jan 11, 2021	1946	1969	1946	1963	28,859	-3.82(-0.19%)
Jan 08, 2021	2004	2005	1953	1967	58,152	-33.95(-1.70%)
Jan 07, 2021	1994	2018	1994	2001	60,911	+4.76(+0.24%)
Jan 06, 2021	1991	2014	1986	1996	58,411	-14.29(-0.71%)
Jan 05, 2021	2047	2065	1993	2010	50,564	-40.22(-1.96%)

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.