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 (%)
Dec 29, 2017		654.99	654.99	654.99	0	-2.32(-0.35%)
Dec 28, 2017	658.53	662.45	650.19	657.31	19,270	-3.32(-0.50%)
Dec 27, 2017	660.71	668.90	654.34	660.63	46,344	+0.49(+0.07%)
Dec 26, 2017	649.55	661.19	647.98	660.14	24,602	+12.33(+1.90%)
Dec 22, 2017	662.11	662.11	645.50	647.81	19,172	-14.81(-2.23%)
Dec 21, 2017	646.29	668.50	646.29	662.61	56,829	+15.24(+2.35%)
Dec 20, 2017	636.41	650.82	630.91	647.38	49,007	+13.00(+2.05%)
Dec 19, 2017	633.81	650.47	629.74	634.38	46,784	-0.83(-0.13%)
Dec 18, 2017	638.45	642.67	628.59	635.21	87,337	-2.13(-0.33%)
Dec 15, 2017	636.04	646.28	625.61	637.34	97,333	+2.47(+0.39%)
Dec 14, 2017	646.59	649.05	631.80	634.87	56,817	-10.94(-1.69%)
Dec 13, 2017	648.56	653.40	636.98	645.81	85,543	-1.56(-0.24%)
Dec 12, 2017	643.57	651.89	638.03	647.37	92,168	+6.61(+1.03%)
Dec 11, 2017	631.07	647.45	631.07	640.76	51,748	+10.46(+1.66%)
Dec 08, 2017	629.34	631.19	622.64	630.30	26,116	+2.63(+0.42%)
Dec 07, 2017	631.62	631.62	621.68	627.66	41,532	-4.07(-0.64%)
Dec 06, 2017	639.74	642.55	628.59	631.73	38,269	-8.21(-1.28%)
Dec 05, 2017	654.24	654.24	639.69	639.95	41,638	-13.27(-2.03%)
Dec 04, 2017	651.13	660.34	651.13	653.22	28,136	+6.17(+0.95%)

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.