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 (%)
Jun 28, 2019	1086	1110	1083	1106	96,794	+25.97(+2.41%)
Jun 27, 2019	1051	1082	1049	1080	98,776	+31.16(+2.97%)
Jun 26, 2019	1069	1069	1045	1049	53,196	-18.01(-1.69%)
Jun 25, 2019	1076	1083	1063	1067	93,411	-10.10(-0.94%)
Jun 24, 2019	1093	1094	1074	1077	48,310	-13.91(-1.28%)
Jun 21, 2019	1098	1102	1084	1091	97,218	-10.85(-0.99%)
Jun 20, 2019	1099	1108	1095	1101	62,008	+3.58(+0.33%)
Jun 19, 2019	1088	1101	1077	1098	86,280	+9.68(+0.89%)
Jun 18, 2019	1100	1111	1085	1088	51,332	-7.14(-0.65%)
Jun 17, 2019	1074	1101	1068	1095	63,569	+17.99(+1.67%)
Jun 14, 2019	1077	1084	1065	1077	102,513	-2.68(-0.25%)
Jun 13, 2019	1101	1101	1074	1080	67,541	-18.07(-1.65%)
Jun 12, 2019	1098	1104	1091	1098	36,394	-1.02(-0.09%)
Jun 11, 2019	1104	1107	1094	1099	59,557	-2.87(-0.26%)
Jun 10, 2019	1118	1118	1087	1102	55,303	-14.95(-1.34%)
Jun 07, 2019	1112	1126	1105	1117	29,652	+4.65(+0.42%)
Jun 06, 2019	1101	1114	1101	1112	38,501	+11.08(+1.01%)
Jun 05, 2019	1088	1106	1088	1101	57,355	+15.14(+1.39%)
Jun 04, 2019	1075	1090	1072	1086	45,853	+21.15(+1.99%)

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.