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, 2022	1322	1336	1313	1323	66,714	-8.53(-0.64%)
Jul 28, 2022	1367	1377	1325	1332	75,252	-51.85(-3.75%)
Jul 27, 2022	1382	1393	1374	1384	35,763	-1.36(-0.10%)
Jul 26, 2022	1375	1396	1371	1385	26,909	+14.81(+1.08%)
Jul 25, 2022	1370	1388	1366	1370	27,600	-9.42(-0.68%)
Jul 22, 2022	1394	1399	1373	1380	40,884	-16.35(-1.17%)
Jul 21, 2022	1350	1397	1343	1396	72,103	+43.72(+3.23%)
Jul 20, 2022	1345	1354	1328	1352	28,246	+14.09(+1.05%)
Jul 19, 2022	1305	1339	1305	1338	30,366	+38.92(+3.00%)
Jul 18, 2022	1326	1326	1295	1299	46,599	-24.36(-1.84%)
Jul 15, 2022	1314	1330	1303	1324	37,962	+30.07(+2.32%)
Jul 14, 2022	1293	1299	1276	1294	40,502	-0.09(-0.01%)
Jul 13, 2022	1287	1308	1280	1294	43,646	+3.55(+0.28%)
Jul 12, 2022	1242	1297	1241	1290	56,812	+36.09(+2.88%)
Jul 11, 2022	1278	1280	1246	1254	51,114	-31.89(-2.48%)
Jul 08, 2022	1265	1293	1264	1286	91,615	+15.14(+1.19%)
Jul 07, 2022	1270	1281	1261	1271	44,210	+4.65(+0.37%)
Jul 06, 2022	1268	1293	1263	1266	39,594	-8.94(-0.70%)
Jul 05, 2022	1243	1275	1227	1275	46,945	+33.03(+2.66%)

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.