Indicators

Cable One Inc (NY: CABO )

387.44 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	487.25	487.41	479.22	484.82	53,104	-2.02(-0.41%)
Jul 28, 2016	489.02	492.35	485.88	486.84	24,257	-2.49(-0.51%)
Jul 27, 2016	487.80	494.05	486.77	489.33	25,594	+2.40(+0.49%)
Jul 26, 2016	491.51	491.51	484.01	486.93	26,382	-2.59(-0.53%)
Jul 25, 2016	494.19	499.07	488.70	489.52	43,903	-4.78(-0.97%)
Jul 22, 2016	480.62	494.31	480.62	494.31	30,101	+11.89(+2.47%)
Jul 21, 2016	483.82	484.80	477.20	482.41	19,941	-1.50(-0.31%)
Jul 20, 2016	484.23	490.01	482.64	483.91	25,710	-2.08(-0.43%)
Jul 19, 2016	478.93	490.65	478.92	486.00	54,777	+3.04(+0.63%)
Jul 18, 2016	482.10	491.11	478.98	482.96	24,925	+1.12(+0.23%)
Jul 15, 2016	494.30	494.30	481.06	481.84	30,316	-12.18(-2.47%)
Jul 14, 2016	496.62	499.73	493.61	494.02	33,038	+1.63(+0.33%)
Jul 13, 2016	492.89	496.48	489.28	492.39	33,411	-1.27(-0.26%)
Jul 12, 2016	488.83	498.57	488.83	493.66	34,504	+5.12(+1.05%)
Jul 11, 2016	485.71	489.46	480.30	488.54	40,146	+4.32(+0.89%)
Jul 08, 2016	505.43	502.14	482.91	484.22	83,391	-17.93(-3.57%)
Jul 07, 2016	481.33	504.73	481.33	502.14	102,653	+20.85(+4.33%)
Jul 06, 2016	474.61	483.08	472.46	481.29	104,922	+7.78(+1.64%)
Jul 05, 2016	473.21	481.70	470.75	473.51	39,141	-0.26(-0.05%)

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.