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 (%)
Dec 29, 2023	553.70	553.70	549.70	553.26	33,922	-3.33(-0.60%)
Dec 28, 2023	546.71	562.59	538.97	556.59	28,625	+3.35(+0.61%)
Dec 27, 2023	550.62	554.53	541.48	553.24	32,594	+4.66(+0.85%)
Dec 26, 2023	543.04	549.45	538.18	548.58	26,385	+7.90(+1.46%)
Dec 22, 2023	538.56	546.54	536.08	540.68	31,126	-0.09(-0.02%)
Dec 21, 2023	541.05	545.47	537.19	540.77	35,132	+3.57(+0.66%)
Dec 20, 2023	548.88	548.88	533.81	537.20	38,517	-13.68(-2.48%)
Dec 19, 2023	543.17	551.87	540.45	550.88	50,180	+12.85(+2.39%)
Dec 18, 2023	541.74	546.36	531.66	538.02	41,578	-0.03(-0.01%)
Dec 15, 2023	548.71	548.71	534.83	538.05	69,219	-8.99(-1.64%)
Dec 14, 2023	539.75	564.44	539.75	547.04	60,929	+14.94(+2.81%)
Dec 13, 2023	523.85	532.10	513.91	532.10	154,975	+6.52(+1.24%)
Dec 12, 2023	515.67	528.38	503.15	525.58	74,412	+9.08(+1.76%)
Dec 11, 2023	524.45	526.93	512.49	516.50	77,006	-6.75(-1.29%)
Dec 08, 2023	522.85	529.40	520.97	523.25	50,979	+1.38(+0.26%)
Dec 07, 2023	516.66	529.15	516.66	521.87	44,329	+1.24(+0.24%)
Dec 06, 2023	524.98	530.79	518.98	520.63	73,285	+1.45(+0.28%)
Dec 05, 2023	554.41	554.41	507.26	519.18	97,318	-37.78(-6.78%)
Dec 04, 2023	529.42	570.36	529.42	556.96	96,717	+17.21(+3.19%)

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.