Indicators

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	1341	1531	1269	1506	75,934	+4.64(+0.31%)
Feb 27, 2020	1505	1508	1442	1501	98,523	-30.47(-1.99%)
Feb 26, 2020	1598	1607	1522	1532	84,981	-62.23(-3.90%)
Feb 25, 2020	1686	1686	1587	1594	63,728	-86.05(-5.12%)
Feb 24, 2020	1657	1687	1640	1680	28,684	-2.27(-0.13%)
Feb 21, 2020	1694	1702	1675	1682	37,706	-12.21(-0.72%)
Feb 20, 2020	1728	1746	1687	1695	32,240	-35.66(-2.06%)
Feb 19, 2020	1725	1748	1717	1730	21,809	+8.29(+0.48%)
Feb 18, 2020	1698	1732	1674	1722	27,953	+23.54(+1.39%)
Feb 14, 2020	1721	1733	1698	1698	20,472	-22.74(-1.32%)
Feb 13, 2020	1705	1750	1705	1721	32,453	+16.51(+0.97%)
Feb 12, 2020	1683	1709	1675	1705	19,800	+27.02(+1.61%)
Feb 11, 2020	1692	1701	1674	1678	16,899	-7.97(-0.47%)
Feb 10, 2020	1627	1686	1624	1686	20,074	+59.67(+3.67%)
Feb 07, 2020	1629	1650	1619	1626	30,641	-10.62(-0.65%)
Feb 06, 2020	1661	1661	1635	1637	13,448	-1.62(-0.10%)
Feb 05, 2020	1659	1659	1631	1638	29,822	-9.50(-0.58%)
Feb 04, 2020	1674	1691	1648	1648	20,671	-14.75(-0.89%)

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.