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 (%)
Jul 29, 2016	482.99	483.15	475.04	480.59	53,571	-2.00(-0.41%)
Jul 28, 2016	484.75	488.05	481.63	482.59	24,471	-2.47(-0.51%)
Jul 27, 2016	483.54	489.74	482.52	485.06	25,819	+2.38(+0.49%)
Jul 26, 2016	487.22	487.22	479.79	482.68	26,614	-2.57(-0.53%)
Jul 25, 2016	489.87	494.72	484.43	485.25	44,289	-4.74(-0.97%)
Jul 22, 2016	476.42	489.99	476.42	489.99	30,366	+11.79(+2.47%)
Jul 21, 2016	479.60	480.57	473.04	478.20	20,117	-1.49(-0.31%)
Jul 20, 2016	480.00	485.74	478.43	479.69	25,937	-2.06(-0.43%)
Jul 19, 2016	474.75	486.36	474.74	481.75	55,259	+3.01(+0.63%)
Jul 18, 2016	477.89	486.83	474.80	478.75	25,144	+1.11(+0.23%)
Jul 15, 2016	489.98	489.98	476.86	477.63	30,583	-12.07(-2.47%)
Jul 14, 2016	492.29	495.37	489.30	489.71	33,329	+1.61(+0.33%)
Jul 13, 2016	488.59	492.15	485.01	488.09	33,705	-1.26(-0.26%)
Jul 12, 2016	484.56	494.22	484.56	489.35	34,808	+5.07(+1.05%)
Jul 11, 2016	481.47	485.19	476.11	484.28	40,499	+4.28(+0.89%)
Jul 08, 2016	501.02	497.76	478.70	479.99	84,125	-17.77(-3.57%)
Jul 07, 2016	477.13	500.32	477.13	497.76	103,557	+20.67(+4.33%)
Jul 06, 2016	470.47	478.86	468.34	477.09	105,846	+7.72(+1.64%)
Jul 05, 2016	469.08	477.50	466.64	469.38	39,485	-0.26(-0.05%)

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.