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 (%)
Feb 28, 2022	1392	1425	1361	1375	80,816	-7.20(-0.52%)
Feb 25, 2022	1356	1399	1338	1382	56,086	+18.00(+1.32%)
Feb 24, 2022	1321	1370	1320	1364	48,085	+24.14(+1.80%)
Feb 23, 2022	1415	1415	1335	1340	32,691	-64.26(-4.58%)
Feb 22, 2022	1424	1433	1399	1404	42,161	-11.00(-0.78%)
Feb 18, 2022				1415	0	+11.79(+0.84%)
Feb 17, 2022	1447	1447	1403	1403	29,372	-42.25(-2.92%)
Feb 16, 2022	1447	1452	1434	1446	28,709	-13.33(-0.91%)
Feb 15, 2022	1459	1468	1447	1459	34,215	+18.99(+1.32%)
Feb 14, 2022	1471	1480	1431	1440	40,644	-34.05(-2.31%)
Feb 11, 2022	1489	1497	1465	1474	27,575	-11.93(-0.80%)
Feb 10, 2022	1482	1495	1480	1486	20,843	-10.63(-0.71%)
Feb 09, 2022	1512	1520	1485	1497	28,880	-3.89(-0.26%)
Feb 08, 2022	1492	1506	1492	1501	25,771	+13.23(+0.89%)
Feb 07, 2022	1501	1518	1482	1487	20,093	-14.04(-0.94%)
Feb 04, 2022	1516	1517	1495	1501	32,543	+9.57(+0.64%)
Feb 03, 2022	1470	1502		1492	23,198	+15.53(+1.05%)
Feb 02, 2022	1500	1500	1474	1476	31,834	-11.14(-0.75%)

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.