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 (%)
Sep 28, 2018	821.44	830.43	821.44	829.61	31,207	+5.55(+0.67%)
Sep 27, 2018	824.90	830.82	822.09	824.06	32,769	+0.37(+0.04%)
Sep 26, 2018	815.05	832.29	814.25	823.70	50,520	+8.63(+1.06%)
Sep 25, 2018	808.81	815.07	800.01	815.07	59,413	+6.55(+0.81%)
Sep 24, 2018	822.20	822.20	805.25	808.51	80,455	-17.76(-2.15%)
Sep 21, 2018	831.47	833.42	825.01	826.28	101,609	-5.58(-0.67%)
Sep 20, 2018	837.76	840.57	831.02	831.85	27,909	-2.52(-0.30%)
Sep 19, 2018	836.08	840.40	824.34	834.37	45,102	-5.43(-0.65%)
Sep 18, 2018	826.78	844.57	826.78	839.80	44,209	+14.76(+1.79%)
Sep 17, 2018	811.48	826.62	810.26	825.04	89,044	+12.82(+1.58%)
Sep 14, 2018	809.38	819.88	808.38	812.22	43,136	+4.10(+0.51%)
Sep 13, 2018	810.62	814.95	804.44	808.12	58,872	+1.62(+0.20%)
Sep 12, 2018	799.93	809.05	794.30	806.50	53,350	+4.46(+0.56%)
Sep 11, 2018	796.04	806.64	794.20	802.04	39,382	+5.85(+0.73%)
Sep 10, 2018	802.77	803.69	792.82	796.20	36,504	-2.80(-0.35%)
Sep 07, 2018	790.21	804.48	790.21	798.99	36,958	+7.22(+0.91%)
Sep 06, 2018	787.70	791.78	784.14	791.77	31,260	+5.02(+0.64%)
Sep 05, 2018	779.63	788.82	774.74	786.75	33,996	+4.15(+0.53%)

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.