Indicators

Cable One Inc (NY: CABO )

338.00 -13.98 (-3.97%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	1330	1517	1257	1493	76,603	+4.60(+0.31%)
Feb 27, 2020	1492	1495	1430	1488	99,391	-30.20(-1.99%)
Feb 26, 2020	1584	1593	1508	1518	85,729	-61.69(-3.90%)
Feb 25, 2020	1672	1672	1573	1580	64,289	-85.29(-5.12%)
Feb 24, 2020	1643	1672	1626	1665	28,937	-2.26(-0.14%)
Feb 21, 2020	1679	1687	1661	1668	38,038	-12.10(-0.72%)
Feb 20, 2020	1713	1731	1672	1680	32,524	-35.35(-2.06%)
Feb 19, 2020	1710	1733	1702	1715	22,001	+8.22(+0.48%)
Feb 18, 2020	1683	1717	1660	1707	28,199	+23.33(+1.39%)
Feb 14, 2020	1706	1718	1684	1684	20,652	-22.54(-1.32%)
Feb 13, 2020	1690	1735	1690	1706	32,739	+16.37(+0.97%)
Feb 12, 2020	1668	1694	1661	1690	19,974	+26.78(+1.61%)
Feb 11, 2020	1677	1686	1659	1663	17,047	-7.90(-0.47%)
Feb 10, 2020	1612	1671	1610	1671	20,250	+59.15(+3.67%)
Feb 07, 2020	1615	1635	1605	1612	30,911	-10.52(-0.65%)
Feb 06, 2020	1646	1646	1621	1622	13,567	-1.61(-0.10%)
Feb 05, 2020	1645	1645	1617	1624	30,084	-9.42(-0.58%)
Feb 04, 2020	1659	1677	1633	1633	20,853	-14.62(-0.89%)

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.