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 (%)
Nov 30, 2015	406.45	406.93	402.96	406.84	19,978	-0.19(-0.05%)
Nov 27, 2015	400.34	407.04	398.26	407.04	11,292	+4.82(+1.20%)
Nov 25, 2015	410.25	402.21	402.21	402.21	10,749	-7.84(-1.91%)
Nov 24, 2015	407.26	413.86	405.69	410.05	34,744	-1.08(-0.26%)
Nov 23, 2015	398.94	415.52	398.94	411.14	43,680	+9.42(+2.34%)
Nov 20, 2015	415.27	416.44	397.03	401.72	25,124	-12.67(-3.06%)
Nov 19, 2015	423.48	423.48	411.66	414.39	12,710	-9.86(-2.32%)
Nov 18, 2015	427.48	427.57	419.94	424.25	19,069	-4.08(-0.95%)
Nov 17, 2015	430.57	432.23	423.63	428.33	11,628	-1.49(-0.35%)
Nov 16, 2015	420.28	433.41	420.28	429.82	16,381	+2.25(+0.53%)
Nov 13, 2015	419.79	433.05	419.79	427.57	17,462	-3.67(-0.85%)
Nov 12, 2015	433.33	434.71	428.98	431.23	20,197	-3.69(-0.85%)
Nov 11, 2015	445.31	447.17	431.65	434.92	23,065	-10.82(-2.43%)
Nov 10, 2015	429.20	447.86	414.82	445.75	29,536	+14.52(+3.37%)
Nov 09, 2015	414.90	431.67	414.05	431.22	24,045	+15.04(+3.61%)
Nov 06, 2015	396.23	416.23	396.23	416.18	18,577	+19.03(+4.79%)
Nov 05, 2015	399.28	400.96	390.79	397.15	28,601	-2.13(-0.53%)
Nov 04, 2015	401.77	402.13	398.11	399.28	41,103	-0.19(-0.05%)
Nov 03, 2015	404.05	404.05	397.43	399.47	15,719	-4.59(-1.14%)

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.