Indicators

Cable One Inc (NY: CABO )

353.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	584.61	584.62	580.03	583.26	23,998	-1.35(-0.23%)
Jan 30, 2017	590.00	590.00	575.78	584.61	25,739	-5.38(-0.91%)
Jan 27, 2017	588.92	596.93	587.09	589.99	66,086	+1.54(+0.26%)
Jan 26, 2017	572.23	590.84	570.51	588.45	78,095	+20.10(+3.54%)
Jan 25, 2017	571.60	576.62	567.73	568.35	14,794	-0.44(-0.08%)
Jan 24, 2017	564.78	571.06	564.78	568.79	33,845	+3.01(+0.53%)
Jan 23, 2017	561.67	567.88	561.67	565.79	34,206	+2.54(+0.45%)
Jan 20, 2017	553.80	576.46	553.80	563.25	55,247	+6.15(+1.10%)
Jan 19, 2017	549.34	562.89	549.34	557.10	59,789	+6.38(+1.16%)
Jan 18, 2017	539.51	552.17	530.94	550.72	47,416	+17.17(+3.22%)
Jan 17, 2017	530.90	534.95	530.72	533.54	30,512	-0.50(-0.09%)
Jan 13, 2017		534.04	534.04	534.04	0	+4.59(+0.87%)
Jan 12, 2017	536.81	536.81	522.13	529.45	52,951	-11.41(-2.11%)
Jan 11, 2017	531.36	541.67	527.86	540.86	44,635	+7.49(+1.40%)
Jan 10, 2017	529.79	538.38	529.79	533.37	28,199	+1.28(+0.24%)
Jan 09, 2017	523.79	535.32	520.43	532.08	57,210	+6.35(+1.21%)
Jan 06, 2017	541.30	545.10	521.03	525.73	132,751	-15.16(-2.80%)
Jan 05, 2017	554.62	556.40	537.05	540.89	133,475	-18.41(-3.29%)
Jan 04, 2017	566.31	571.53	554.65	559.30	69,160	-12.23(-2.14%)

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.