Indicators

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	447.27	460.45	447.27	456.00	90,309	+13.25(+2.99%)
Feb 28, 2024	439.73	445.86	438.81	442.75	82,066	-3.15(-0.71%)
Feb 27, 2024	436.63	448.26	431.17	445.90	116,619	+9.20(+2.11%)
Feb 26, 2024	441.78	448.50	432.05	436.70	156,459	-4.38(-0.99%)
Feb 23, 2024	477.65	477.65	405.75	441.08	274,394	-34.98(-7.35%)
Feb 22, 2024	473.66	479.79	467.91	476.06	111,684	+0.34(+0.07%)
Feb 21, 2024	493.00	493.00	475.29	475.72	85,902	-18.20(-3.68%)
Feb 20, 2024	482.09	495.00	480.31	493.92	90,680	+10.49(+2.17%)
Feb 16, 2024	489.24	497.07	482.60	483.43	102,656	-7.19(-1.47%)
Feb 15, 2024	493.93	502.97	488.80	490.62	94,412	-2.77(-0.56%)
Feb 14, 2024	487.67	493.97	477.23	493.39	60,531	+10.43(+2.16%)
Feb 13, 2024	489.64	489.64	471.40	482.97	104,999	-19.85(-3.95%)
Feb 12, 2024	497.31	510.63	496.63	502.82	62,950	+7.64(+1.54%)
Feb 09, 2024	483.11	495.78	480.40	495.17	74,898	+11.39(+2.35%)
Feb 08, 2024	491.65	497.55	480.06	483.78	84,931	-4.33(-0.89%)
Feb 07, 2024	503.97	507.34	485.98	488.12	86,392	-14.52(-2.89%)
Feb 06, 2024	499.50	505.83	493.42	502.64	106,390	+0.19(+0.04%)
Feb 05, 2024	508.78	512.41	498.15	502.45	64,851	-4.51(-0.89%)
Feb 02, 2024	539.56	539.56	497.01	506.96	123,930	-41.07(-7.49%)

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.