Indicators

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	680.20	700.38	676.76	676.77	73,730	-1.62(-0.24%)
Feb 27, 2023	685.98	689.40	665.70	678.38	73,907	+1.68(+0.25%)
Feb 24, 2023	694.51	694.51	670.95	676.70	90,470	-34.75(-4.88%)
Feb 23, 2023	714.49	725.38	704.20	711.45	52,303	-6.62(-0.92%)
Feb 22, 2023	707.65	736.55	700.86	718.06	76,643	+6.50(+0.91%)
Feb 21, 2023	716.63	726.65	681.92	711.57	108,908	-26.71(-3.62%)
Feb 17, 2023	745.37	746.11	730.21	738.28	74,809	-11.39(-1.52%)
Feb 16, 2023	750.20	771.65	742.59	749.67	63,341	-10.55(-1.39%)
Feb 15, 2023	766.51	776.54	757.26	760.22	80,294	-8.61(-1.12%)
Feb 14, 2023	766.92	775.96	755.11	768.83	36,747	-2.30(-0.30%)
Feb 13, 2023	774.84	782.89	767.35	771.14	56,008	-1.77(-0.23%)
Feb 10, 2023	761.34	773.60	759.39	772.90	28,314	+5.44(+0.71%)
Feb 09, 2023	803.90	806.42	762.36	767.47	41,749	-27.52(-3.46%)
Feb 08, 2023	791.57	802.41	787.20	794.99	41,347	-5.86(-0.73%)
Feb 07, 2023	796.23	806.86	785.97	800.85	34,577	+4.82(+0.61%)
Feb 06, 2023	798.69	806.95	785.12	796.02	57,317	-11.95(-1.48%)
Feb 03, 2023	817.11	817.51	792.18	807.97	62,931	-21.69(-2.61%)
Feb 02, 2023	810.31	841.48	807.78	829.67	56,158	+29.28(+3.66%)

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.