Indicators

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	487.48	487.64	479.45	485.05	53,079	-2.02(-0.41%)
Jul 28, 2016	489.25	492.58	486.11	487.07	24,246	-2.49(-0.51%)
Jul 27, 2016	488.03	494.28	487.00	489.56	25,582	+2.40(+0.49%)
Jul 26, 2016	491.74	491.74	484.24	487.16	26,369	-2.59(-0.53%)
Jul 25, 2016	494.42	499.31	488.93	489.75	43,882	-4.79(-0.97%)
Jul 22, 2016	480.85	494.54	480.85	494.54	30,087	+11.90(+2.47%)
Jul 21, 2016	484.05	485.03	477.43	482.64	19,932	-1.50(-0.31%)
Jul 20, 2016	484.46	490.24	482.87	484.14	25,698	-2.08(-0.43%)
Jul 19, 2016	479.16	490.88	479.14	486.23	54,751	+3.04(+0.63%)
Jul 18, 2016	482.33	491.35	479.20	483.19	24,913	+1.12(+0.23%)
Jul 15, 2016	494.53	494.53	481.29	482.07	30,302	-12.19(-2.47%)
Jul 14, 2016	496.86	499.97	493.85	494.25	33,022	+1.63(+0.33%)
Jul 13, 2016	493.12	496.72	489.51	492.62	33,395	-1.27(-0.26%)
Jul 12, 2016	489.06	498.81	489.06	493.89	34,488	+5.12(+1.05%)
Jul 11, 2016	485.94	489.69	480.53	488.77	40,127	+4.32(+0.89%)
Jul 08, 2016	505.67	502.38	483.14	484.45	83,352	-17.93(-3.57%)
Jul 07, 2016	481.56	504.96	481.56	502.38	102,605	+20.86(+4.33%)
Jul 06, 2016	474.84	483.31	472.69	481.52	104,873	+7.79(+1.64%)
Jul 05, 2016	473.43	481.93	470.98	473.74	39,122	-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.