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, 2023	673.94	693.93	670.53	670.54	74,415	-1.60(-0.24%)
Feb 27, 2023	679.67	683.06	659.58	672.15	74,593	+1.67(+0.25%)
Feb 24, 2023	688.12	688.12	664.78	670.48	91,310	-34.43(-4.88%)
Feb 23, 2023	707.92	718.71	697.72	704.91	52,788	-6.55(-0.92%)
Feb 22, 2023	701.14	729.77	694.41	711.46	77,354	+6.44(+0.91%)
Feb 21, 2023	710.04	719.97	675.65	705.02	109,919	-26.47(-3.62%)
Feb 17, 2023	738.51	739.25	723.50	731.49	75,503	-11.28(-1.52%)
Feb 16, 2023	743.30	764.56	735.76	742.77	63,929	-10.46(-1.39%)
Feb 15, 2023	759.46	769.39	750.29	753.23	81,039	-8.53(-1.12%)
Feb 14, 2023	759.87	768.82	748.16	761.76	37,088	-2.28(-0.30%)
Feb 13, 2023	767.71	775.69	760.29	764.04	56,528	-1.75(-0.23%)
Feb 10, 2023	754.34	766.48	752.41	765.79	28,577	+5.39(+0.71%)
Feb 09, 2023	796.51	799.00	755.35	760.41	42,137	-27.27(-3.46%)
Feb 08, 2023	784.29	795.03	779.96	787.68	41,730	-5.80(-0.73%)
Feb 07, 2023	788.90	799.44	778.74	793.48	34,898	+4.78(+0.61%)
Feb 06, 2023	791.34	799.53	777.90	788.70	57,849	-11.84(-1.48%)
Feb 03, 2023	809.60	809.99	784.89	800.54	63,515	-21.50(-2.61%)
Feb 02, 2023	802.85	833.74	800.35	822.04	56,680	+29.01(+3.66%)

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.