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 (%)
Apr 29, 2022	1214	1214	1125	1129	87,663	-83.43(-6.88%)
Apr 28, 2022	1240	1240	1187	1212	92,510	-27.70(-2.23%)
Apr 27, 2022	1250	1277	1236	1240	58,744	-11.67(-0.93%)
Apr 26, 2022	1273	1274	1245	1252	38,970	-61.05(-4.65%)
Apr 25, 2022	1288	1320	1268	1313	41,018	+12.75(+0.98%)
Apr 22, 2022	1324	1324	1292	1300	28,999	-13.01(-0.99%)
Apr 21, 2022	1369	1369	1302	1313	35,067	-41.62(-3.07%)
Apr 20, 2022	1366	1387	1351	1355	42,675	-15.18(-1.11%)
Apr 19, 2022	1348	1381	1341	1370	62,475	+32.76(+2.45%)
Apr 18, 2022	1378	1378	1323	1337	34,148	-45.28(-3.28%)
Apr 14, 2022	1393	1398	1382	1382	32,853	-11.47(-0.82%)
Apr 13, 2022	1404	1410	1394	1394	31,250	-0.74(-0.05%)
Apr 12, 2022	1401	1420	1393	1395	27,087	-3.85(-0.28%)
Apr 11, 2022	1424	1449	1391	1398	39,132	-26.92(-1.89%)
Apr 08, 2022	1435	1443	1423	1425	30,067	-7.39(-0.52%)
Apr 07, 2022	1450	1450	1415	1433	24,274	-17.28(-1.19%)
Apr 06, 2022	1452	1456	1433	1450	26,898	-2.05(-0.14%)
Apr 05, 2022	1438	1454	1438	1452	28,538	+3.15(+0.22%)
Apr 04, 2022	1453	1461	1447	1449	29,089	-3.89(-0.27%)

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.