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 (%)
May 28, 2021	1721	1753	1721	1734	40,096	+17.77(+1.04%)
May 27, 2021	1718	1743	1699	1716	92,087	+2.35(+0.14%)
May 26, 2021	1766	1774	1690	1714	68,473	-47.38(-2.69%)
May 25, 2021	1723	1763	1711	1761	76,256	+37.81(+2.19%)
May 24, 2021	1695	1734	1692	1724	36,270	+33.09(+1.96%)
May 21, 2021	1710	1741	1674	1690	60,158	-12.33(-0.72%)
May 20, 2021	1651	1705	1645	1703	64,265	+63.73(+3.89%)
May 19, 2021	1606	1644	1597	1639	66,922	+20.71(+1.28%)
May 18, 2021	1638	1644	1616	1618	58,505	-16.93(-1.04%)
May 17, 2021	1663	1667	1615	1635	60,797	-24.68(-1.49%)
May 14, 2021	1655	1676	1649	1660	44,632	+13.29(+0.81%)
May 13, 2021	1637	1683	1637	1647	35,750	+12.48(+0.76%)
May 12, 2021	1646	1659	1634	1634	33,809	-24.90(-1.50%)
May 11, 2021	1641	1697	1639	1659	50,017	-2.89(-0.17%)
May 10, 2021	1687	1690	1656	1662	24,693	-13.12(-0.78%)
May 07, 2021	1653	1721	1652	1675	108,212	+49.15(+3.02%)
May 06, 2021	1636	1669	1605	1626	68,947	+6.25(+0.39%)
May 05, 2021	1661	1663	1620	1620	84,432	-51.63(-3.09%)
May 04, 2021	1725	1761	1666	1671	61,901	-51.73(-3.00%)

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.