Indicators

Cable One Inc (NY: CABO )

385.91 +10.33 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1772	1804	1713	1793	354,763	+33.99(+1.93%)
May 28, 2020	1771	1782	1739	1759	77,501	+9.62(+0.55%)
May 27, 2020	1694	1756	1616	1749	100,094	+49.99(+2.94%)
May 26, 2020	1722	1722	1684	1699	39,418	+11.77(+0.70%)
May 22, 2020	1732	1734	1683	1688	42,201	-56.80(-3.26%)
May 21, 2020	1734	1751	1701	1744	47,774	+21.85(+1.27%)
May 20, 2020	1723	1797	1687	1723	116,727	-48.62(-2.75%)
May 19, 2020	1791	1830	1708	1771	68,659	-60.65(-3.31%)
May 18, 2020	1763	1862	1763	1832	33,377	+90.06(+5.17%)
May 15, 2020	1713	1760	1682	1742	53,632	-8.07(-0.46%)
May 14, 2020	1770	1795	1729	1750	27,276	-24.13(-1.36%)
May 13, 2020	1811	1835	1720	1774	41,579	-22.44(-1.25%)
May 12, 2020	1940	1940	1796	1796	40,470	-16.40(-0.90%)
May 11, 2020	1751	1861	1751	1813	69,119	+62.26(+3.56%)
May 08, 2020	1848	1852	1747	1751	90,722	-63.31(-3.49%)
May 07, 2020	1856	1876	1814	1814	29,638	-13.41(-0.73%)
May 06, 2020	1839	1873	1817	1827	34,893	+5.51(+0.30%)
May 05, 2020	1751	1822	1751	1822	28,523	+43.92(+2.47%)
May 04, 2020	1770	1781	1743	1778	28,604	+11.13(+0.63%)

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.