Indicators

Cable One Inc (NY: CABO )

341.68 -0.17 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	421.79	421.94	408.04	416.02	164,191	-1.82(-0.44%)
Mar 27, 2024	431.93	431.93	408.54	417.84	147,060	-10.53(-2.46%)
Mar 26, 2024	433.37	433.37	424.56	428.37	88,841	-2.94(-0.68%)
Mar 25, 2024	426.41	433.59	425.76	431.31	52,387	+6.26(+1.47%)
Mar 22, 2024	434.90	438.59	422.45	425.05	67,898	-10.38(-2.38%)
Mar 21, 2024	436.19	445.11	433.17	435.43	52,747	-2.28(-0.52%)
Mar 20, 2024	430.14	440.44	427.54	437.71	55,423	+4.49(+1.04%)
Mar 19, 2024	432.57	437.54	428.62	433.22	72,030	-2.36(-0.54%)
Mar 18, 2024	412.05	441.29	406.75	435.58	115,274	+20.97(+5.06%)
Mar 15, 2024	418.84	420.81	411.67	414.61	168,289	-4.71(-1.12%)
Mar 14, 2024	445.92	446.36	414.55	419.31	124,198	-27.98(-6.26%)
Mar 13, 2024	458.96	462.96	446.53	447.30	110,180	-10.89(-2.38%)
Mar 12, 2024	461.52	461.52	447.66	458.19	84,754	-1.92(-0.42%)
Mar 11, 2024	442.80	460.14	442.80	460.11	61,467	+17.00(+3.84%)
Mar 08, 2024	438.26	443.59	434.33	443.11	49,483	+7.81(+1.79%)
Mar 07, 2024	432.99	438.89	430.64	435.30	71,135	+2.87(+0.66%)
Mar 06, 2024	444.40	445.62	431.33	432.43	93,980	-10.64(-2.40%)
Mar 05, 2024	443.31	467.02	433.94	443.07	203,747	+5.55(+1.27%)
Mar 04, 2024	449.35	450.23	431.10	437.52	106,715	-12.42(-2.76%)

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.