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 (%)
Jan 31, 2023	756.75	772.88	756.75	771.18	82,700	+11.86(+1.56%)
Jan 30, 2023	771.12	787.34	746.90	759.31	70,248	-20.52(-2.63%)
Jan 27, 2023	790.21	795.46	779.42	779.84	57,771	-9.37(-1.19%)
Jan 26, 2023	789.85	795.69	779.67	789.21	46,296	+0.52(+0.07%)
Jan 25, 2023	773.70	790.17	763.96	788.69	48,984	+10.33(+1.33%)
Jan 24, 2023	773.95	789.35	771.33	778.36	56,343	-3.01(-0.38%)
Jan 23, 2023	773.31	787.05	772.02	781.37	58,534	+16.11(+2.11%)
Jan 20, 2023	730.04	765.39	730.04	765.26	56,710	+30.79(+4.19%)
Jan 19, 2023	746.88	746.88	734.06	734.47	70,727	-12.59(-1.68%)
Jan 18, 2023	745.91	762.23	738.19	747.05	46,774	-0.07(-0.01%)
Jan 17, 2023	741.36	751.49	731.68	747.12	52,181	+5.75(+0.78%)
Jan 13, 2023	732.21	750.46	732.21	741.37	46,304	+2.21(+0.30%)
Jan 12, 2023	746.05	760.32	737.00	739.16	76,187	-6.33(-0.85%)
Jan 11, 2023	732.34	750.40	726.32	745.49	65,413	+19.87(+2.74%)
Jan 10, 2023	703.88	732.54	702.41	725.62	56,421	+18.30(+2.59%)
Jan 09, 2023	699.07	712.66	698.17	707.32	66,013	+8.67(+1.24%)
Jan 06, 2023	699.50	704.34	685.77	698.65	56,362	+9.41(+1.37%)
Jan 05, 2023	698.04	698.04	679.30	689.24	63,820	-12.50(-1.78%)
Jan 04, 2023	686.84	710.69	683.42	701.74	92,522	+22.13(+3.26%)

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.