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, 2023	674.26	694.26	670.85	670.86	74,379	-1.60(-0.24%)
Feb 27, 2023	679.99	683.38	659.89	672.47	74,558	+1.67(+0.25%)
Feb 24, 2023	688.44	688.44	665.10	670.79	91,266	-34.45(-4.88%)
Feb 23, 2023	708.25	719.05	698.05	705.24	52,763	-6.56(-0.92%)
Feb 22, 2023	701.47	730.12	694.74	711.80	77,317	+6.44(+0.91%)
Feb 21, 2023	710.38	720.31	675.97	705.36	109,867	-26.48(-3.62%)
Feb 17, 2023	738.86	739.60	723.84	731.84	75,468	-11.29(-1.52%)
Feb 16, 2023	743.66	764.92	736.11	743.12	63,899	-10.46(-1.39%)
Feb 15, 2023	759.82	769.76	750.65	753.59	81,001	-8.54(-1.12%)
Feb 14, 2023	760.23	769.19	748.51	762.12	37,070	-2.28(-0.30%)
Feb 13, 2023	768.07	776.06	760.65	764.41	56,501	-1.75(-0.23%)
Feb 10, 2023	754.70	766.85	752.76	766.16	28,563	+5.39(+0.71%)
Feb 09, 2023	796.89	799.38	755.71	760.77	42,117	-27.28(-3.46%)
Feb 08, 2023	784.66	795.40	780.33	788.05	41,711	-5.81(-0.73%)
Feb 07, 2023	789.28	799.82	779.11	793.86	34,882	+4.78(+0.61%)
Feb 06, 2023	791.72	799.90	778.26	789.08	57,821	-11.85(-1.48%)
Feb 03, 2023	809.98	810.38	785.26	800.92	63,485	-21.50(-2.61%)
Feb 02, 2023	803.24	834.14	800.73	822.43	56,653	+29.02(+3.66%)

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.