Indicators

Cable One Inc (NY: CABO )

351.34 -0.64 (-0.18%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	666.13	679.88	666.01	676.93	30,355	+9.89(+1.48%)
Sep 28, 2017	668.18	669.32	660.26	667.04	60,434	-0.87(-0.13%)
Sep 27, 2017	677.39	678.62	663.07	667.91	41,773	-7.29(-1.08%)
Sep 26, 2017	678.21	680.66	675.12	675.20	29,617	-2.26(-0.33%)
Sep 25, 2017	673.96	678.09	672.66	677.46	21,212	+0.66(+0.10%)
Sep 22, 2017	666.88	688.80	664.77	676.81	45,642	+8.40(+1.26%)
Sep 21, 2017	676.18	676.25	663.99	668.41	20,008	-8.86(-1.31%)
Sep 20, 2017	683.42	683.42	672.46	677.27	35,760	-6.22(-0.91%)
Sep 19, 2017	691.80	699.62	681.78	683.48	58,784	-9.37(-1.35%)
Sep 18, 2017	691.47	694.35	689.81	692.86	33,474	+2.22(+0.32%)
Sep 15, 2017	685.37	690.75	684.00	690.63	65,978	+5.27(+0.77%)
Sep 14, 2017	687.35	692.78	683.50	685.37	39,818	-2.14(-0.31%)
Sep 13, 2017	693.31	696.56	686.20	687.50	37,304	-8.51(-1.22%)
Sep 12, 2017	699.93	706.81	692.03	696.01	36,006	-6.72(-0.96%)
Sep 11, 2017	700.25	705.50	700.24	702.74	20,396	+5.21(+0.75%)
Sep 08, 2017	692.50	698.96	685.00	697.52	33,112	+4.66(+0.67%)
Sep 07, 2017	708.63	708.92	691.18	692.87	19,474	-14.33(-2.03%)
Sep 06, 2017	704.93	708.97	702.57	707.20	25,301	+4.91(+0.70%)
Sep 05, 2017	708.36	714.00	699.51	702.29	18,079	-7.57(-1.07%)

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.