Indicators

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)

Official Closing 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 (%)
Feb 29, 2016	386.98	399.55	386.24	392.16	50,988	+5.52(+1.43%)
Feb 26, 2016	386.76	387.20	379.01	386.64	44,415	-0.72(-0.19%)
Feb 25, 2016	379.91	388.16	377.41	387.36	26,074	+6.85(+1.80%)
Feb 24, 2016	372.01	380.65	370.49	380.51	24,487	+6.72(+1.80%)
Feb 23, 2016	377.91	378.82	372.44	373.79	26,240	-4.44(-1.17%)
Feb 22, 2016	385.31	386.15	376.56	378.23	43,809	-3.55(-0.93%)
Feb 19, 2016	375.17	385.75	372.51	381.78	46,198	+5.59(+1.49%)
Feb 18, 2016	371.29	380.12	366.60	376.19	46,738	+4.73(+1.27%)
Feb 17, 2016	370.95	374.25	368.45	371.46	31,592	+1.24(+0.33%)
Feb 16, 2016	373.48	376.56	365.11	370.22	53,797	+0.27(+0.07%)
Feb 12, 2016	364.39	369.96	369.96	369.96	40,544	+7.13(+1.96%)
Feb 11, 2016	368.58	372.42	356.86	362.83	39,896	-9.40(-2.52%)
Feb 10, 2016	378.93	380.46	371.74	372.23	14,199	-3.63(-0.97%)
Feb 09, 2016	375.69	380.17	373.63	375.86	25,395	-3.32(-0.88%)
Feb 08, 2016	376.34	385.62	371.75	379.18	34,629	+2.42(+0.64%)
Feb 05, 2016	389.35	394.53	375.44	376.76	112,306	-13.47(-3.45%)
Feb 04, 2016	387.07	394.75	383.37	390.23	31,866	+3.14(+0.81%)
Feb 03, 2016	386.19	390.19	381.19	387.09	33,097	+4.12(+1.08%)
Feb 02, 2016	385.81	391.52	378.80	382.97	66,236	-7.92(-2.03%)

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.