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, 2023	750.14	766.13	750.14	764.45	83,428	+11.76(+1.56%)
Jan 30, 2023	764.39	780.47	740.39	752.69	70,866	-20.34(-2.63%)
Jan 27, 2023	783.32	788.52	772.61	773.03	58,279	-9.29(-1.19%)
Jan 26, 2023	782.96	788.75	772.87	782.32	46,703	+0.51(+0.07%)
Jan 25, 2023	766.94	783.28	757.29	781.81	49,416	+10.24(+1.33%)
Jan 24, 2023	767.19	782.46	764.60	771.57	56,839	-2.98(-0.38%)
Jan 23, 2023	766.57	780.18	765.29	774.55	59,049	+15.97(+2.11%)
Jan 20, 2023	723.67	758.71	723.67	758.58	57,210	+30.52(+4.19%)
Jan 19, 2023	740.36	740.36	727.65	728.06	71,350	-12.47(-1.68%)
Jan 18, 2023	739.40	755.58	731.74	740.53	47,186	-0.07(-0.01%)
Jan 17, 2023	734.89	744.93	725.30	740.60	52,641	+5.70(+0.78%)
Jan 13, 2023	725.82	743.91	725.82	734.90	46,712	+2.19(+0.30%)
Jan 12, 2023	739.54	753.68	730.56	732.71	76,857	-6.27(-0.85%)
Jan 11, 2023	725.95	743.85	719.98	738.98	65,989	+19.69(+2.74%)
Jan 10, 2023	697.74	726.15	696.28	719.29	56,917	+18.14(+2.59%)
Jan 09, 2023	692.96	706.45	692.07	701.15	66,594	+8.59(+1.24%)
Jan 06, 2023	693.40	698.19	679.78	692.56	56,858	+9.33(+1.37%)
Jan 05, 2023	691.95	691.95	673.38	683.23	64,382	-12.39(-1.78%)
Jan 04, 2023	680.85	704.49	677.46	695.62	93,337	+21.94(+3.26%)

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.