Indicators

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1450	1460	1439	1454	16,993	+2.32(+0.16%)
Nov 27, 2019	1468	1468	1438	1452	29,237	-2.16(-0.15%)
Nov 26, 2019	1453	1463	1445	1454	52,652	-1.75(-0.12%)
Nov 25, 2019	1455	1487	1441	1456	41,539	+0.91(+0.06%)
Nov 22, 2019	1454	1468	1440	1455	24,804	+2.28(+0.16%)
Nov 21, 2019	1462	1469	1440	1453	26,314	-13.45(-0.92%)
Nov 20, 2019	1464	1479	1460	1466	38,186	+3.74(+0.26%)
Nov 19, 2019	1439	1473	1439	1462	26,382	+24.53(+1.71%)
Nov 18, 2019	1394	1441	1394	1438	28,003	+42.12(+3.02%)
Nov 15, 2019	1425	1425	1367	1396	49,896	-29.65(-2.08%)
Nov 14, 2019	1419	1425	1410	1425	20,545	+6.67(+0.47%)
Nov 13, 2019	1408	1428	1408	1419	27,370	+7.75(+0.55%)
Nov 12, 2019	1398	1414	1382	1411	43,591	+14.49(+1.04%)
Nov 11, 2019	1342	1396	1342	1396	38,525	+48.48(+3.60%)
Nov 08, 2019	1295	1359	1295	1348	23,890	+65.09(+5.07%)
Nov 07, 2019	1272	1286	1262	1283	38,836	+12.80(+1.01%)
Nov 06, 2019	1260	1275	1258	1270	26,330	+11.61(+0.92%)
Nov 05, 2019	1258	1266	1247	1258	25,566	+2.25(+0.18%)
Nov 04, 2019	1268	1277	1253	1256	34,960	-15.40(-1.21%)

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.