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 (%)
May 29, 2020	1788	1820	1728	1809	351,667	+34.29(+1.93%)
May 28, 2020	1787	1797	1754	1774	76,825	+9.71(+0.55%)
May 27, 2020	1709	1771	1630	1765	99,221	+50.43(+2.94%)
May 26, 2020	1737	1737	1699	1714	39,074	+11.87(+0.70%)
May 22, 2020	1747	1749	1697	1702	41,832	-57.29(-3.26%)
May 21, 2020	1749	1767	1716	1760	47,357	+22.04(+1.27%)
May 20, 2020	1738	1813	1702	1738	115,708	-49.05(-2.75%)
May 19, 2020	1807	1846	1723	1787	68,060	-61.19(-3.31%)
May 18, 2020	1779	1879	1779	1848	33,086	+90.86(+5.17%)
May 15, 2020	1728	1776	1697	1757	53,164	-8.15(-0.46%)
May 14, 2020	1786	1811	1744	1765	27,038	-24.34(-1.36%)
May 13, 2020	1827	1851	1736	1790	41,216	-22.64(-1.25%)
May 12, 2020	1957	1957	1812	1812	40,116	-16.54(-0.90%)
May 11, 2020	1766	1878	1766	1829	68,516	+62.81(+3.56%)
May 08, 2020	1864	1869	1763	1766	89,930	-63.87(-3.49%)
May 07, 2020	1873	1892	1830	1830	29,379	-13.52(-0.73%)
May 06, 2020	1855	1889	1833	1843	34,589	+5.55(+0.30%)
May 05, 2020	1767	1838	1767	1838	28,274	+44.31(+2.47%)
May 04, 2020	1786	1797	1759	1793	28,354	+11.23(+0.63%)

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.