Indicators

Cable One Inc (NY: CABO )

351.98 -11.71 (-3.22%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1462	1505		1493	49,732	+34.92(+2.40%)
Jan 28, 2022	1408	1460	1404	1458	42,691	+52.18(+3.71%)
Jan 27, 2022	1418	1427	1399	1406	28,347	-5.61(-0.40%)
Jan 26, 2022	1469	1470	1405	1411	34,175	-48.99(-3.36%)
Jan 25, 2022	1478	1478	1430	1460	44,427	-29.22(-1.96%)
Jan 24, 2022	1463	1497	1440	1489	51,239	+13.40(+0.91%)
Jan 21, 2022	1484	1503	1476	1476	44,147	-20.60(-1.38%)
Jan 20, 2022	1522	1544	1494	1497	54,592	-32.40(-2.12%)
Jan 19, 2022	1530	1559	1520	1529	85,743	+16.85(+1.11%)
Jan 18, 2022	1501	1521	1476	1512	108,750	+4.89(+0.32%)
Jan 14, 2022				1507	0	-5.58(-0.37%)
Jan 13, 2022	1549	1549	1507	1513	39,334	-39.74(-2.56%)
Jan 12, 2022	1559	1581	1547	1553	49,811	-9.64(-0.62%)
Jan 11, 2022	1571	1571	1547	1562	63,496	-14.80(-0.94%)
Jan 10, 2022	1609	1609	1572	1577	36,323	-35.74(-2.22%)
Jan 07, 2022	1624	1635	1595	1613	24,221	-8.66(-0.53%)
Jan 06, 2022	1629	1632	1605	1621	30,738	-8.87(-0.54%)
Jan 05, 2022	1661	1667	1630	1630	30,310	-45.31(-2.70%)
Jan 04, 2022	1700	1707	1670	1676	55,718	-9.46(-0.56%)

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.