Indicators

Cable One Inc (NY: CABO )

396.71 +2.86 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	703.91	745.44	703.91	743.21	60,675	+35.85(+5.07%)
Apr 27, 2023	661.92	712.23	661.92	707.36	71,427	+53.82(+8.24%)
Apr 26, 2023	655.40	658.09	645.42	653.54	51,258	-2.46(-0.37%)
Apr 25, 2023	669.47	669.94	650.35	656.00	56,543	-20.24(-2.99%)
Apr 24, 2023	672.35	680.10	668.25	676.24	35,557	+0.80(+0.12%)
Apr 21, 2023	682.01	685.53	670.54	675.44	30,914	-2.72(-0.40%)
Apr 20, 2023	672.02	680.12	661.48	678.16	33,755	-2.62(-0.38%)
Apr 19, 2023	672.07	690.85	665.88	680.78	40,256	+6.95(+1.03%)
Apr 18, 2023	686.23	686.23	659.80	673.83	39,050	-8.86(-1.30%)
Apr 17, 2023	676.27	685.70	671.04	682.69	37,826	+8.46(+1.25%)
Apr 14, 2023	687.82	687.82	670.59	674.23	34,606	-10.23(-1.49%)
Apr 13, 2023	671.86	690.48	669.04	684.46	50,291	+18.57(+2.79%)
Apr 12, 2023	706.36	706.36	665.20	665.89	41,866	-35.54(-5.07%)
Apr 11, 2023	686.07	705.10	686.07	701.43	41,926	+16.44(+2.40%)
Apr 10, 2023	672.35	693.61	672.35	684.99	48,131	+3.70(+0.54%)
Apr 06, 2023	685.28	689.56	679.44	681.29	52,952	-0.81(-0.12%)
Apr 05, 2023	667.38	682.10	666.83	682.10	54,672	+12.82(+1.92%)
Apr 04, 2023	672.21	678.73	660.58	669.28	44,258	+2.57(+0.39%)

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.