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 (%)
Sep 28, 2018	821.05	830.03	821.05	829.22	31,221	+5.55(+0.67%)
Sep 27, 2018	824.51	830.43	821.70	823.67	32,785	+0.37(+0.04%)
Sep 26, 2018	814.66	831.89	813.86	823.30	50,544	+8.62(+1.06%)
Sep 25, 2018	808.43	814.68	799.63	814.68	59,442	+6.55(+0.81%)
Sep 24, 2018	821.81	821.81	804.87	808.13	80,493	-17.75(-2.15%)
Sep 21, 2018	831.08	833.03	824.62	825.89	101,657	-5.58(-0.67%)
Sep 20, 2018	837.36	840.17	830.62	831.46	27,922	-2.51(-0.30%)
Sep 19, 2018	835.68	840.00	823.95	833.98	45,123	-5.42(-0.65%)
Sep 18, 2018	826.39	844.17	826.39	839.40	44,230	+14.75(+1.79%)
Sep 17, 2018	811.10	826.22	809.88	824.65	89,086	+12.81(+1.58%)
Sep 14, 2018	808.99	819.50	808.00	811.84	43,156	+4.10(+0.51%)
Sep 13, 2018	810.23	814.56	804.06	807.74	58,900	+1.61(+0.20%)
Sep 12, 2018	799.55	808.67	793.92	806.12	53,375	+4.46(+0.56%)
Sep 11, 2018	795.66	806.25	793.82	801.66	39,401	+5.85(+0.73%)
Sep 10, 2018	802.39	803.31	792.44	795.82	36,522	-2.80(-0.35%)
Sep 07, 2018	789.83	804.10	789.83	798.62	36,976	+7.22(+0.91%)
Sep 06, 2018	787.33	791.41	783.77	791.40	31,275	+5.02(+0.64%)
Sep 05, 2018	779.26	788.44	774.38	786.38	34,012	+4.15(+0.53%)

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.