Indicators

Cable One Inc (NY: CABO )

341.68 -0.17 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	341.62	343.97	335.00	341.68	49,934	-0.17(-0.05%)
Sep 20, 2024	344.74	346.27	340.29	341.85	139,256	-5.11(-1.47%)
Sep 19, 2024	351.12	360.00	344.83	346.96	111,771	+0.47(+0.14%)
Sep 18, 2024	338.10	350.00	336.00	346.49	65,228	+10.07(+2.99%)
Sep 17, 2024	343.35	345.58	336.10	336.42	49,191	-3.42(-1.01%)
Sep 16, 2024	340.57	348.53	333.23	339.84	79,004	+2.92(+0.87%)
Sep 13, 2024	327.47	337.49	326.79	336.92	75,763	+12.02(+3.70%)
Sep 12, 2024	313.15	325.15	313.15	324.90	88,865	+10.13(+3.22%)
Sep 11, 2024	330.37	330.37	314.33	314.77	164,746	-16.74(-5.05%)
Sep 10, 2024	335.06	335.06	327.40	331.51	77,292	-4.85(-1.44%)
Sep 09, 2024	344.00	345.05	336.01	336.36	74,060	-8.87(-2.57%)
Sep 06, 2024	353.14	353.14	343.37	345.23	46,960	-7.78(-2.20%)
Sep 05, 2024	348.93	353.05	345.00	353.01	56,316	+4.08(+1.17%)
Sep 04, 2024	354.64	361.10	343.65	348.93	68,382	-5.99(-1.69%)

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.