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 28, 2019	899.25	901.98	880.51	894.53	58,920	-14.72(-1.62%)
Feb 27, 2019	904.14	914.33	899.41	909.25	30,732	+4.42(+0.49%)
Feb 26, 2019	905.78	910.62	900.18	904.83	25,132	-2.35(-0.26%)
Feb 25, 2019	908.25	909.62	890.01	907.18	34,388	+1.23(+0.14%)
Feb 22, 2019	907.73	911.50	901.82	905.95	46,148	+0.11(+0.01%)
Feb 21, 2019	889.81	908.33	886.49	905.84	55,944	+15.96(+1.79%)
Feb 20, 2019	876.59	891.42	874.45	889.88	36,932	+11.33(+1.29%)
Feb 19, 2019	879.40	891.13	876.01	878.55	22,685	-0.85(-0.10%)
Feb 15, 2019	863.35	881.57	862.52	879.40	79,142	+18.79(+2.18%)
Feb 14, 2019	845.67	865.16	845.67	860.61	29,945	+13.25(+1.56%)
Feb 13, 2019	853.95	853.95	846.19	847.36	37,311	-5.26(-0.62%)
Feb 12, 2019	851.74	855.80	844.97	852.62	31,724	+4.46(+0.53%)
Feb 11, 2019	863.43	864.01	842.04	848.16	56,131	-12.44(-1.45%)
Feb 08, 2019	855.09	864.18	849.13	860.60	35,192	+3.46(+0.40%)
Feb 07, 2019	848.44	858.29	844.97	857.14	25,123	+6.09(+0.72%)
Feb 06, 2019	847.01	856.83	840.10	851.05	48,263	+3.07(+0.36%)
Feb 05, 2019	846.49	848.98	833.52	847.98	24,514	+5.62(+0.67%)
Feb 04, 2019	841.94	849.19	835.97	842.36	32,632	+2.36(+0.28%)

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.