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 (%)
Apr 29, 2022	1204	1204	1115	1119	88,435	-82.70(-6.88%)
Apr 28, 2022	1229	1229	1177	1202	93,325	-27.46(-2.23%)
Apr 27, 2022	1239	1265	1226	1229	59,262	-11.57(-0.93%)
Apr 26, 2022	1261	1263	1234	1241	39,313	-60.51(-4.65%)
Apr 25, 2022	1276	1309	1257	1301	41,380	+12.64(+0.98%)
Apr 22, 2022	1312	1312	1280	1289	29,254	-12.90(-0.99%)
Apr 21, 2022	1357	1357	1291	1302	35,376	-41.26(-3.07%)
Apr 20, 2022	1354	1375	1339	1343	43,051	-15.05(-1.11%)
Apr 19, 2022	1336	1369	1329	1358	63,025	+32.48(+2.45%)
Apr 18, 2022	1366	1366	1312	1325	34,448	-44.88(-3.28%)
Apr 14, 2022	1381	1386	1370	1370	33,143	-11.37(-0.82%)
Apr 13, 2022	1392	1397	1382	1382	31,525	-0.74(-0.05%)
Apr 12, 2022	1388	1407	1381	1382	27,325	-3.81(-0.27%)
Apr 11, 2022	1411	1436	1379	1386	39,477	-26.69(-1.89%)
Apr 08, 2022	1423	1430	1411	1413	30,332	-7.33(-0.52%)
Apr 07, 2022	1437	1437	1403	1420	24,488	-17.13(-1.19%)
Apr 06, 2022	1439	1444	1420	1437	27,135	-2.02(-0.14%)
Apr 05, 2022	1426	1441	1425	1439	28,790	+3.12(+0.22%)
Apr 04, 2022	1440	1449	1435	1436	29,345	-3.86(-0.27%)

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.