Indicators

Cable One Inc (NY: CABO )

378.00 -9.44 (-2.44%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	632.97	642.42	632.72	636.23	36,022	+0.49(+0.08%)
Apr 27, 2017	631.92	639.71	628.85	635.74	28,831	+3.00(+0.47%)
Apr 26, 2017	628.48	640.14	628.48	632.75	34,955	+2.12(+0.34%)
Apr 25, 2017	631.70	636.74	628.16	630.63	37,748	-0.14(-0.02%)
Apr 24, 2017	625.16	636.27	622.81	630.77	79,422	+10.74(+1.73%)
Apr 21, 2017	617.23	622.37	615.60	620.03	42,528	+1.31(+0.21%)
Apr 20, 2017	611.89	624.83	611.05	618.72	43,714	+8.70(+1.43%)
Apr 19, 2017	596.89	615.94	596.89	610.03	95,478	+16.71(+2.82%)
Apr 18, 2017	596.84	599.87	590.45	593.32	24,381	-3.68(-0.62%)
Apr 17, 2017	593.95	597.54	592.78	597.00	42,864	+3.05(+0.51%)
Apr 13, 2017	594.57	599.47	586.09	593.95	44,966	-3.22(-0.54%)
Apr 12, 2017	589.39	599.87	587.84	597.17	63,415	+8.01(+1.36%)
Apr 11, 2017	588.77	592.37	587.07	589.15	47,941	+0.88(+0.15%)
Apr 10, 2017	590.29	592.13	586.41	588.28	20,586	-5.99(-1.01%)
Apr 07, 2017	593.11	598.34	590.74	594.27	39,828	-0.56(-0.09%)
Apr 06, 2017	587.84	600.40	586.91	594.83	39,737	+4.25(+0.72%)
Apr 05, 2017	591.66	596.22	589.96	590.58	28,130	-3.38(-0.57%)
Apr 04, 2017	591.64	597.55	590.54	593.96	44,883	+3.28(+0.55%)

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.