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 31, 2017	709.66	716.63	709.11	710.63	36,726	+1.57(+0.22%)
Jul 28, 2017	703.91	710.23	702.69	709.06	36,420	+5.65(+0.80%)
Jul 27, 2017	699.07	706.52	692.63	703.41	33,648	+6.07(+0.87%)
Jul 26, 2017	701.51	703.68	697.34	697.34	15,577	-3.94(-0.56%)
Jul 25, 2017	697.47	706.57	694.85	701.28	47,035	+3.85(+0.55%)
Jul 24, 2017	691.18	698.61	690.15	697.43	22,847	+5.49(+0.79%)
Jul 21, 2017	688.81	692.46	685.50	691.94	14,339	+1.55(+0.22%)
Jul 20, 2017	689.54	696.16	685.87	690.39	21,372	+2.05(+0.30%)
Jul 19, 2017	684.54	689.22	683.24	688.34	19,268	+6.43(+0.94%)
Jul 18, 2017	689.31	689.31	681.90	681.90	29,231	-6.10(-0.89%)
Jul 17, 2017	690.85	691.16	687.44	688.00	12,617	-2.63(-0.38%)
Jul 14, 2017	688.95	691.90	688.28	690.63	14,419	+0.80(+0.12%)
Jul 13, 2017	684.39	694.01	681.49	689.83	30,972	+3.88(+0.57%)
Jul 12, 2017	675.39	686.58	674.62	685.94	33,667	+12.15(+1.80%)
Jul 11, 2017	677.06	681.40	671.11	673.80	42,868	-3.70(-0.55%)
Jul 10, 2017	677.30	681.44	672.12	677.50	55,274	-0.32(-0.05%)
Jul 07, 2017	679.37	683.61	676.50	677.82	24,754	+0.11(+0.02%)
Jul 06, 2017	682.16	683.62	676.28	677.71	87,163	-8.22(-1.20%)
Jul 05, 2017	675.19	689.62	671.80	685.92	65,483	+13.53(+2.01%)

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.