Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

398.92 +5.17 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 941.28 941.28 926.65 933.64 30,903 -4.39(-0.47%)
Mar 28, 2019 933.76 940.80 926.72 938.03 35,723 +5.12(+0.55%)
Mar 27, 2019 931.40 934.13 925.72 932.91 42,534 +4.08(+0.44%)
Mar 26, 2019 919.76 928.90 917.31 928.83 68,420 +15.53(+1.70%)
Mar 25, 2019 910.46 918.51 905.10 913.30 56,602 -0.41(-0.04%)
Mar 22, 2019 898.99 920.90 898.99 913.71 75,576 +17.69(+1.97%)
Mar 21, 2019 891.90 903.87 891.90 896.02 68,055 +3.63(+0.41%)
Mar 20, 2019 896.15 901.82 888.65 892.38 59,852 -4.71(-0.52%)
Mar 19, 2019 898.57 899.00 889.38 897.09 76,063 +2.80(+0.31%)
Mar 18, 2019 900.70 900.70 881.91 894.30 79,817 -6.73(-0.75%)
Mar 15, 2019 897.13 905.84 896.47 901.03 86,507 +3.12(+0.35%)
Mar 14, 2019 890.79 898.33 887.91 897.91 62,311 +3.86(+0.43%)
Mar 13, 2019 894.28 898.67 889.53 894.05 71,951 +5.04(+0.57%)
Mar 12, 2019 880.45 889.33 879.93 889.01 50,537 +8.32(+0.95%)
Mar 11, 2019 875.25 888.20 869.21 880.68 58,833 +5.25(+0.60%)
Mar 08, 2019 880.36 880.98 866.64 875.43 67,797 -8.10(-0.92%)
Mar 07, 2019 880.82 894.64 878.80 883.53 71,188 +1.06(+0.12%)
Mar 06, 2019 901.68 905.27 879.91 882.46 57,283 -17.51(-1.95%)
Mar 05, 2019 904.85 906.13 893.91 899.98 59,880 -4.80(-0.53%)
Mar 04, 2019 904.28 906.08 887.05 904.78 55,764 +2.56(+0.28%)
Mar 01, 2019 907.78 918.15 889.78 902.22 65,695 -0.61(-0.07%)
Feb 28, 2019 907.60 910.36 888.68 902.83 58,378 -14.86(-1.62%)
Feb 27, 2019 912.53 922.82 907.76 917.69 30,450 +4.46(+0.49%)
Feb 26, 2019 914.19 919.07 908.54 913.23 24,901 -2.37(-0.26%)
Feb 25, 2019 916.68 918.06 898.27 915.60 34,072 +1.24(+0.14%)
Feb 22, 2019 916.16 919.96 910.19 914.36 45,724 +0.11(+0.01%)
Feb 21, 2019 898.07 916.76 894.72 914.25 55,430 +16.11(+1.79%)
Feb 20, 2019 884.73 899.70 882.57 898.14 36,592 +11.44(+1.29%)
Feb 19, 2019 887.56 899.40 884.14 886.70 22,477 -0.86(-0.10%)
Feb 15, 2019 871.36 889.75 870.53 887.56 78,414 +18.96(+2.18%)
Feb 14, 2019 853.52 873.19 853.52 868.60 29,669 +13.38(+1.56%)
Feb 13, 2019 861.88 861.88 854.05 855.22 36,968 -5.31(-0.62%)
Feb 12, 2019 859.65 863.75 852.81 860.53 31,432 +4.50(+0.53%)
Feb 11, 2019 871.45 872.03 849.86 856.03 55,614 -12.56(-1.45%)
Feb 08, 2019 863.03 872.20 857.01 868.59 34,868 +3.49(+0.40%)
Feb 07, 2019 856.32 866.25 852.81 865.10 24,892 +6.15(+0.72%)
Feb 06, 2019 854.87 864.78 847.90 858.95 47,819 +3.10(+0.36%)
Feb 05, 2019 854.35 856.86 841.26 855.85 24,288 +5.68(+0.67%)
Feb 04, 2019 849.76 857.08 843.73 850.17 32,331 +2.38(+0.28%)
Feb 01, 2019 839.46 850.74 832.52 847.79 32,340 +8.31(+0.99%)
Jan 31, 2019 813.01 840.18 807.83 839.49 58,505 +26.21(+3.22%)
Jan 30, 2019 830.28 830.28 807.35 813.28 20,519 -13.37(-1.62%)
Jan 29, 2019 824.78 833.43 822.21 826.64 13,391 +2.86(+0.35%)
Jan 28, 2019 817.34 830.76 811.54 823.78 42,895 +2.89(+0.35%)
Jan 25, 2019 819.64 827.31 811.16 820.89 17,908 +6.26(+0.77%)
Jan 24, 2019 805.75 818.07 805.75 814.62 13,449 +5.59(+0.69%)
Jan 23, 2019 811.22 825.22 792.30 809.03 39,211 +4.29(+0.53%)
Jan 22, 2019 814.17 820.85 794.64 804.74 47,398 -2.70(-0.33%)
Jan 18, 2019 803.47 808.30 798.34 807.44 20,120 +9.34(+1.17%)
Jan 17, 2019 801.37 807.52 786.72 798.10 34,717 -5.98(-0.74%)
Jan 16, 2019 802.71 805.37 787.19 804.08 26,306 +1.82(+0.23%)
Jan 15, 2019 809.91 810.63 792.18 802.25 25,397 -5.82(-0.72%)
Jan 14, 2019 808.30 810.37 803.09 808.07 26,424 -3.12(-0.38%)
Jan 11, 2019 801.01 811.62 797.59 811.20 22,543 +8.38(+1.04%)
Jan 10, 2019 794.76 802.82 791.73 802.82 12,991 +5.96(+0.75%)
Jan 09, 2019 813.36 813.53 793.46 796.85 18,373 -16.54(-2.03%)
Jan 08, 2019 803.08 813.39 802.53 813.39 28,779 +12.26(+1.53%)
Jan 07, 2019 792.14 807.30 786.13 801.12 51,388 +8.97(+1.13%)
Jan 04, 2019 778.18 794.91 778.18 792.15 31,392 +21.38(+2.77%)
Jan 03, 2019 759.38 782.30 752.78 770.78 33,164 +8.28(+1.09%)
Jan 02, 2019 742.35 763.94 742.35 762.50 68,559 -16.00(-2.06%)
Dec 31, 2018 778.40 780.33 765.11 778.50 27,283 +3.48(+0.45%)
Dec 28, 2018 769.57 777.46 760.56 775.02 22,964 +8.08(+1.05%)
Dec 27, 2018 751.84 767.80 737.91 766.94 45,864 +6.58(+0.87%)
Dec 26, 2018 735.43 765.34 728.24 760.36 59,171 +25.53(+3.47%)
Dec 24, 2018 749.52 756.11 734.84 734.84 10,007 -19.39(-2.57%)
Dec 21, 2018 785.27 790.23 740.12 754.23 81,219 -30.15(-3.84%)
Dec 20, 2018 800.72 800.72 773.34 784.38 45,160 -12.34(-1.55%)
Dec 19, 2018 816.09 820.46 783.05 796.72 51,902 -18.03(-2.21%)
Dec 18, 2018 820.41 824.58 802.91 814.75 50,794 -2.12(-0.26%)
Dec 17, 2018 812.26 828.06 802.57 816.86 46,872 +4.83(+0.60%)
Dec 14, 2018 809.54 818.28 806.52 812.03 41,294 -6.90(-0.84%)
Dec 13, 2018 851.04 855.97 812.90 818.93 40,509 -30.86(-3.63%)
Dec 12, 2018 831.57 858.00 831.57 849.79 33,359 +23.37(+2.83%)
Dec 11, 2018 823.93 831.11 813.38 826.42 54,408 +9.14(+1.12%)
Dec 10, 2018 830.61 830.61 808.85 817.28 25,988 -8.88(-1.07%)
Dec 07, 2018 830.78 840.92 812.30 826.16 43,612 -7.32(-0.88%)
Dec 06, 2018 817.66 835.04 813.65 833.48 41,297 +11.57(+1.41%)
Dec 04, 2018 820.01 825.87 813.44 821.90 32,656 +3.37(+0.41%)
Dec 03, 2018 865.43 865.43 811.30 818.53 57,324 -35.14(-4.12%)
Nov 30, 2018 842.42 857.48 842.42 853.68 44,454 +12.68(+1.51%)
Nov 29, 2018 838.78 846.28 833.56 841.00 17,116 +0.58(+0.07%)
Nov 28, 2018 840.38 845.39 832.60 840.42 23,299 +3.03(+0.36%)
Nov 27, 2018 825.46 839.54 821.84 837.39 19,527 +11.47(+1.39%)
Nov 26, 2018 819.01 829.17 818.73 825.92 26,827 +13.90(+1.71%)
Nov 23, 2018 801.49 818.53 801.49 812.02 23,491 +4.18(+0.52%)
Nov 21, 2018 807.85 807.85 807.85 0 +9.15(+1.15%)
Nov 20, 2018 823.12 823.12 796.28 798.70 30,580 -33.81(-4.06%)
Nov 19, 2018 846.61 847.47 830.47 832.51 36,458 -13.78(-1.63%)
Nov 16, 2018 826.06 850.07 826.06 846.29 60,813 +20.39(+2.47%)
Nov 15, 2018 819.63 832.54 815.12 825.90 40,575 +1.95(+0.24%)
Nov 14, 2018 828.96 831.06 820.90 823.95 32,631 -2.22(-0.27%)
Nov 13, 2018 828.76 837.10 824.74 826.16 30,102 -2.68(-0.32%)
Nov 12, 2018 822.00 832.55 817.38 828.85 48,970 +10.72(+1.31%)
Nov 09, 2018 822.03 830.30 811.11 818.12 22,699 -8.11(-0.98%)
Nov 08, 2018 835.91 847.90 808.04 826.23 51,092 -43.87(-5.04%)
Nov 07, 2018 855.65 875.46 855.65 870.10 98,892 +18.91(+2.22%)
Nov 06, 2018 853.06 861.07 847.90 851.19 35,294 -3.24(-0.38%)
Nov 05, 2018 852.27 863.79 844.28 854.43 49,100 +2.57(+0.30%)
Nov 02, 2018 854.33 856.70 834.12 851.86 22,382 +0.43(+0.05%)
Nov 01, 2018 850.94 854.85 845.86 851.43 25,525 +3.03(+0.36%)
Oct 31, 2018 839.26 859.25 837.38 848.40 34,235 +16.90(+2.03%)
Oct 30, 2018 808.56 833.73 808.56 831.51 33,628 +23.58(+2.92%)
Oct 29, 2018 813.05 825.69 800.35 807.92 38,513 +2.51(+0.31%)
Oct 26, 2018 817.29 823.90 803.09 805.41 39,381 -22.03(-2.66%)
Oct 25, 2018 820.31 834.89 818.40 827.44 58,924 +10.65(+1.30%)
Oct 24, 2018 844.86 845.05 816.12 816.79 52,354 -25.53(-3.03%)
Oct 23, 2018 837.68 852.01 826.62 842.32 60,253 -3.67(-0.43%)
Oct 22, 2018 844.40 861.74 842.97 845.99 64,956 +2.65(+0.31%)
Oct 19, 2018 834.35 843.68 828.54 843.34 73,377 +14.58(+1.76%)
Oct 18, 2018 826.78 830.27 816.44 828.76 22,202 +1.12(+0.14%)
Oct 17, 2018 827.27 833.84 816.45 827.64 32,829 +1.35(+0.16%)
Oct 16, 2018 814.52 826.29 810.86 826.29 29,156 +17.25(+2.13%)
Oct 15, 2018 791.57 818.24 791.57 809.04 38,007 +17.54(+2.22%)
Oct 12, 2018 805.75 806.98 791.39 791.50 34,524 -1.51(-0.19%)
Oct 11, 2018 808.87 810.97 791.11 793.00 36,270 -17.08(-2.11%)
Oct 10, 2018 838.10 840.13 809.88 810.08 32,324 -27.70(-3.31%)
Oct 09, 2018 826.27 840.13 821.67 837.79 47,165 +12.21(+1.48%)
Oct 08, 2018 817.59 828.44 813.98 825.58 25,776 +5.98(+0.73%)
Oct 05, 2018 829.73 833.55 814.62 819.60 24,600 -8.88(-1.07%)
Oct 04, 2018 829.02 831.83 824.66 828.48 18,376 -1.39(-0.17%)
Oct 03, 2018 836.27 840.25 825.93 829.87 39,374 -1.51(-0.18%)
Oct 02, 2018 827.39 841.92 825.09 831.38 42,162 +6.35(+0.77%)
Oct 01, 2018 839.61 848.86 821.10 825.04 50,538 -11.88(-1.42%)
Sep 28, 2018 828.67 837.74 828.67 836.91 30,934 +5.60(+0.67%)
Sep 27, 2018 832.16 838.14 829.32 831.32 32,483 +0.37(+0.04%)
Sep 26, 2018 822.22 839.61 821.42 830.95 50,079 +8.70(+1.06%)
Sep 25, 2018 815.93 822.24 807.05 822.24 58,895 +6.61(+0.81%)
Sep 24, 2018 829.44 829.44 812.34 815.63 79,753 -17.92(-2.15%)
Sep 21, 2018 838.79 840.76 832.27 833.55 100,722 -5.63(-0.67%)
Sep 20, 2018 845.14 847.97 838.34 839.18 27,666 -2.54(-0.30%)
Sep 19, 2018 843.44 847.80 831.60 841.72 44,708 -5.47(-0.65%)
Sep 18, 2018 834.06 852.01 834.06 847.19 43,823 +14.89(+1.79%)
Sep 17, 2018 818.62 833.89 817.39 832.30 88,267 +12.93(+1.58%)
Sep 14, 2018 816.50 827.10 815.50 819.37 42,759 +4.14(+0.51%)
Sep 13, 2018 817.75 822.12 811.53 815.23 58,359 +1.63(+0.20%)
Sep 12, 2018 806.98 816.17 801.29 813.61 52,884 +4.50(+0.56%)
Sep 11, 2018 803.04 813.74 801.19 809.11 39,039 +5.90(+0.73%)
Sep 10, 2018 809.84 810.76 799.80 803.21 36,186 -2.82(-0.35%)
Sep 07, 2018 797.16 811.56 797.16 806.03 36,636 +7.28(+0.91%)
Sep 06, 2018 794.63 798.75 791.04 798.74 30,987 +5.07(+0.64%)
Sep 05, 2018 786.50 795.76 781.56 793.68 33,699 +4.19(+0.53%)
Sep 04, 2018 788.79 792.97 787.35 789.49 23,583 -3.98(-0.50%)
Aug 31, 2018 793.47 793.47 793.47 0 -1.76(-0.22%)
Aug 30, 2018 788.45 800.68 787.58 795.23 21,536 +3.41(+0.43%)
Aug 29, 2018 793.55 793.55 783.25 791.82 67,103 +1.85(+0.23%)
Aug 28, 2018 786.14 794.35 785.77 789.97 20,499 +3.86(+0.49%)
Aug 27, 2018 766.52 789.18 766.52 786.12 29,213 +21.97(+2.87%)
Aug 24, 2018 761.52 772.05 760.12 764.15 48,355 +4.32(+0.57%)
Aug 23, 2018 762.93 763.41 755.83 759.84 42,998 -1.53(-0.20%)
Aug 22, 2018 766.94 767.86 759.01 761.37 34,020 -6.50(-0.85%)
Aug 21, 2018 751.09 770.05 751.09 767.87 38,725 +18.23(+2.43%)
Aug 20, 2018 745.87 750.42 742.71 749.63 29,028 +5.13(+0.69%)
Aug 17, 2018 751.45 760.58 741.02 744.50 85,101 -8.13(-1.08%)
Aug 16, 2018 736.90 752.97 731.21 752.63 35,717 +19.89(+2.71%)
Aug 15, 2018 733.76 738.13 727.30 732.75 50,522 -3.72(-0.51%)
Aug 14, 2018 734.08 744.46 732.18 736.47 51,046 +2.47(+0.34%)
Aug 13, 2018 733.18 739.76 727.85 734.00 51,632 +2.07(+0.28%)
Aug 10, 2018 716.98 739.93 712.75 731.94 44,244 +12.66(+1.76%)
Aug 09, 2018 692.47 721.97 692.47 719.28 48,896 +10.75(+1.52%)
Aug 08, 2018 704.64 712.96 702.66 708.52 35,798 +3.70(+0.53%)
Aug 07, 2018 695.31 710.05 694.76 704.82 46,055 +8.26(+1.19%)
Aug 06, 2018 684.85 697.69 684.10 696.56 57,994 +11.81(+1.72%)
Aug 03, 2018 674.04 684.94 674.04 684.75 35,988 +11.23(+1.67%)
Aug 02, 2018 678.51 680.70 670.95 673.52 24,711 -6.49(-0.95%)
Aug 01, 2018 685.89 689.25 679.65 680.01 21,640 -3.86(-0.56%)
Jul 31, 2018 683.89 689.67 680.05 683.87 33,774 +2.15(+0.32%)
Jul 30, 2018 681.39 683.15 677.57 681.71 30,287 +1.49(+0.22%)
Jul 27, 2018 690.96 691.85 677.22 680.22 23,498 -9.12(-1.32%)
Jul 26, 2018 671.09 689.67 671.09 689.34 34,674 +15.81(+2.35%)
Jul 25, 2018 682.11 683.36 665.68 673.53 38,947 -6.99(-1.03%)
Jul 24, 2018 693.48 697.04 678.95 680.52 20,471 -13.24(-1.91%)
Jul 23, 2018 703.62 704.75 690.94 693.76 12,940 -10.78(-1.53%)
Jul 20, 2018 705.22 706.67 701.20 704.54 17,459 -0.03(-0.00%)
Jul 19, 2018 703.23 706.83 700.52 704.57 18,428 -1.07(-0.15%)
Jul 18, 2018 709.17 709.17 703.69 705.63 14,715 -2.76(-0.39%)
Jul 17, 2018 704.95 710.92 703.89 708.39 21,186 +0.50(+0.07%)
Jul 16, 2018 720.26 720.26 703.88 707.89 18,796 -10.45(-1.45%)
Jul 13, 2018 719.75 720.84 716.55 718.34 35,117 -0.94(-0.13%)
Jul 12, 2018 719.13 723.27 716.79 719.29 23,916 +0.15(+0.02%)
Jul 11, 2018 721.20 730.30 718.26 719.13 17,847 -4.38(-0.61%)
Jul 10, 2018 726.87 727.46 721.31 723.52 14,343 -3.26(-0.45%)
Jul 09, 2018 721.13 730.74 718.73 726.78 39,539 +7.90(+1.10%)
Jul 06, 2018 701.40 719.90 701.40 718.88 32,684 +16.85(+2.40%)
Jul 05, 2018 693.43 705.24 693.43 702.02 39,260 +13.48(+1.96%)
Jul 03, 2018 688.54 688.54 688.54 0 -0.28(-0.04%)
Jul 02, 2018 690.39 691.25 684.94 688.83 25,821 -3.95(-0.57%)
Jun 29, 2018 699.49 707.43 691.63 692.78 34,739 -4.92(-0.71%)
Jun 28, 2018 684.69 697.87 684.69 697.70 20,153 +11.57(+1.69%)
Jun 27, 2018 692.50 700.31 684.47 686.12 37,025 -5.28(-0.76%)
Jun 26, 2018 683.74 696.09 680.21 691.41 29,513 +7.64(+1.12%)
Jun 25, 2018 692.34 693.82 680.76 683.76 33,511 -7.75(-1.12%)
Jun 22, 2018 681.07 694.58 678.32 691.51 61,358 +14.30(+2.11%)
Jun 21, 2018 677.18 681.16 675.51 677.21 54,033 -0.72(-0.11%)
Jun 20, 2018 671.27 681.50 671.27 677.92 31,270 +8.49(+1.27%)
Jun 19, 2018 667.57 673.80 666.17 669.43 81,922 -2.47(-0.37%)
Jun 18, 2018 661.61 673.17 660.36 671.90 66,568 +8.47(+1.28%)
Jun 15, 2018 664.56 654.71 663.43 71,155 +6.02(+0.92%)
Jun 14, 2018 652.82 662.56 652.82 657.41 73,052 +5.33(+0.82%)
Jun 13, 2018 651.78 656.79 650.52 652.09 44,858 -0.50(-0.08%)
Jun 12, 2018 653.77 657.57 644.75 652.59 67,155 -0.94(-0.14%)
Jun 11, 2018 646.12 657.58 642.44 653.53 79,949 +9.57(+1.49%)
Jun 08, 2018 640.18 649.04 639.69 643.96 61,758 +3.42(+0.53%)
Jun 07, 2018 626.41 642.43 626.41 640.54 96,586 +14.64(+2.34%)
Jun 06, 2018 628.35 625.90 68,042 +10.43(+1.69%)
Jun 05, 2018 615.81 618.66 609.81 615.47 48,336 -2.30(-0.37%)
Jun 04, 2018 616.89 622.91 614.81 617.76 52,310 +2.27(+0.37%)
Jun 01, 2018 616.71 620.32 612.27 615.50 34,452 +2.12(+0.35%)
May 31, 2018 622.03 624.48 605.02 613.37 35,775 -8.17(-1.31%)
May 30, 2018 620.70 629.39 619.58 621.54 45,178 +4.32(+0.70%)
May 29, 2018 617.44 622.21 611.54 617.22 61,107 -4.37(-0.70%)
May 25, 2018 621.59 621.59 621.59 0 -2.39(-0.38%)
May 24, 2018 624.10 626.73 615.65 623.98 26,265 -0.31(-0.05%)
May 23, 2018 625.73 626.99 619.66 624.29 30,626 -1.95(-0.31%)
May 22, 2018 626.42 633.46 622.43 626.24 67,763 +1.76(+0.28%)
May 21, 2018 624.21 627.97 619.52 624.48 47,159 +3.70(+0.60%)
May 18, 2018 622.66 626.59 617.68 620.78 70,940 -1.11(-0.18%)
May 17, 2018 651.08 651.21 619.44 621.89 59,294 -27.35(-4.21%)
May 16, 2018 640.32 654.57 640.32 649.24 59,128 +10.89(+1.71%)
May 15, 2018 644.62 645.43 636.01 638.35 41,360 -7.45(-1.15%)
May 14, 2018 643.55 649.07 638.54 645.80 25,769 +2.76(+0.43%)
May 11, 2018 630.91 646.22 630.91 643.04 44,669 +13.40(+2.13%)
May 10, 2018 604.92 638.97 604.92 629.64 87,628 +27.00(+4.48%)
May 09, 2018 587.96 606.20 584.13 602.64 70,615 +19.39(+3.32%)
May 08, 2018 590.43 591.99 581.29 583.25 40,526 -10.25(-1.73%)
May 07, 2018 599.38 604.06 589.84 593.50 28,238 -5.60(-0.93%)
May 04, 2018 587.86 604.50 587.86 599.10 35,808 +10.35(+1.76%)
May 03, 2018 583.43 588.75 562.89 588.75 97,973 +4.43(+0.76%)
May 02, 2018 597.29 600.21 581.04 584.32 46,479 -12.00(-2.01%)
May 01, 2018 598.93 602.49 593.71 596.33 68,896 -2.11(-0.35%)
Apr 30, 2018 621.88 621.89 598.44 598.44 41,761 -16.72(-2.72%)
Apr 27, 2018 650.16 650.16 609.72 615.16 83,474 -34.65(-5.33%)
Apr 26, 2018 656.94 658.48 649.81 649.81 22,551 -6.89(-1.05%)
Apr 25, 2018 652.34 657.26 647.52 656.70 38,087 +7.35(+1.13%)
Apr 24, 2018 654.46 654.46 645.84 649.35 23,937 -3.17(-0.49%)
Apr 23, 2018 651.65 656.26 646.52 652.51 19,306 +3.82(+0.59%)
Apr 20, 2018 655.76 657.34 648.26 648.69 21,524 -6.00(-0.92%)
Apr 19, 2018 654.86 657.71 654.01 654.69 12,528 +0.22(+0.03%)
Apr 18, 2018 657.84 659.71 652.50 654.47 26,116 -1.45(-0.22%)
Apr 17, 2018 652.64 658.91 650.42 655.92 35,810 +7.77(+1.20%)
Apr 16, 2018 645.59 651.91 645.59 648.15 25,747 +4.49(+0.70%)
Apr 13, 2018 654.30 654.55 642.56 643.66 22,597 -9.31(-1.43%)
Apr 12, 2018 654.86 654.86 646.51 652.97 110,686 +0.95(+0.15%)
Apr 11, 2018 644.63 652.87 642.62 652.02 61,168 +4.32(+0.67%)
Apr 10, 2018 644.76 650.12 642.91 647.70 29,895 +8.29(+1.30%)
Apr 09, 2018 644.96 652.03 639.40 639.40 19,398 -3.85(-0.60%)
Apr 06, 2018 646.58 651.09 634.58 643.26 22,961 -7.69(-1.18%)
Apr 05, 2018 642.22 652.28 641.85 650.95 40,570 +11.30(+1.77%)
Apr 04, 2018 628.00 645.67 624.71 639.65 38,562 +7.52(+1.19%)
Apr 03, 2018 636.01 654.97 625.09 632.13 68,539 -1.60(-0.25%)
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.