Indicators

Cable One Inc (NY: CABO )

346.81 +11.76 (+3.51%)

Streaming Delayed Price Updated: 12:11 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	483.22	483.38	475.26	480.82	53,546	-2.00(-0.41%)
Jul 28, 2016	484.98	488.28	481.86	482.82	24,459	-2.47(-0.51%)
Jul 27, 2016	483.77	489.97	482.75	485.29	25,807	+2.38(+0.49%)
Jul 26, 2016	487.45	487.45	480.02	482.91	26,601	-2.57(-0.53%)
Jul 25, 2016	490.10	494.95	484.66	485.48	44,268	-4.75(-0.97%)
Jul 22, 2016	476.65	490.22	476.65	490.22	30,351	+11.79(+2.47%)
Jul 21, 2016	479.82	480.80	473.26	478.43	20,107	-1.49(-0.31%)
Jul 20, 2016	480.23	485.96	478.66	479.92	25,925	-2.07(-0.43%)
Jul 19, 2016	474.98	486.59	474.96	481.98	55,233	+3.01(+0.63%)
Jul 18, 2016	478.12	487.06	475.02	478.97	25,132	+1.11(+0.23%)
Jul 15, 2016	490.21	490.21	477.09	477.86	30,568	-12.08(-2.47%)
Jul 14, 2016	492.52	495.60	489.54	489.94	33,313	+1.62(+0.33%)
Jul 13, 2016	488.82	492.38	485.24	488.32	33,689	-1.26(-0.26%)
Jul 12, 2016	484.79	494.45	484.79	489.58	34,791	+5.08(+1.05%)
Jul 11, 2016	481.70	485.41	476.34	484.51	40,480	+4.29(+0.89%)
Jul 08, 2016	501.26	498.00	478.93	480.22	84,086	-17.78(-3.57%)
Jul 07, 2016	477.36	500.56	477.36	498.00	103,508	+20.68(+4.33%)
Jul 06, 2016	470.69	479.09	468.56	477.32	105,796	+7.72(+1.64%)
Jul 05, 2016	469.30	477.72	466.87	469.60	39,467	-0.26(-0.05%)

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.