Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2015 377.79 377.88 372.43 377.17 30,466 +2.26(+0.60%)
Jul 30, 2015 376.97 377.88 372.43 374.91 22,023 -3.01(-0.80%)
Jul 29, 2015 366.98 378.22 366.98 377.92 27,839 +5.84(+1.57%)
Jul 28, 2015 370.26 374.98 368.77 372.07 42,621 -2.76(-0.74%)
Jul 27, 2015 380.58 382.33 370.99 374.84 33,748 -9.15(-2.38%)
Jul 24, 2015 370.74 385.69 365.62 383.98 176,111 +20.19(+5.55%)
Jul 23, 2015 361.56 365.06 361.53 363.79 80,427 +3.03(+0.84%)
Jul 22, 2015 362.44 365.61 355.53 360.76 338,042 -2.57(-0.71%)
Jul 21, 2015 357.00 363.86 352.86 363.34 40,112 +5.84(+1.63%)
Jul 20, 2015 363.64 367.89 357.00 357.50 49,818 -5.70(-1.57%)
Jul 17, 2015 360.62 364.98 356.51 363.20 248,866 +3.03(+0.84%)
Jul 16, 2015 356.26 361.27 355.09 360.17 133,453 +1.65(+0.46%)
Jul 15, 2015 355.17 360.38 352.63 358.51 95,519 +3.92(+1.11%)
Jul 14, 2015 354.27 358.28 349.19 354.59 96,461 +2.23(+0.63%)
Jul 13, 2015 350.65 355.17 347.04 352.35 76,642 +3.72(+1.07%)
Jul 10, 2015 351.54 356.11 347.53 348.63 185,711 +0.97(+0.28%)
Jul 09, 2015 348.81 357.33 347.01 347.66 95,674 +2.03(+0.59%)
Jul 08, 2015 354.27 363.35 331.55 345.63 128,754 -12.09(-3.38%)
Jul 07, 2015 359.59 363.35 357.72 357.72 89,102 -1.76(-0.49%)
Jul 06, 2015 358.80 367.82 356.41 359.48 157,182 -3.60(-0.99%)
Jul 02, 2015 364.72 363.08 363.08 363.08 225,790 +0.64(+0.18%)
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.