Indicators

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	1341	1530	1268	1505	75,970	+4.64(+0.31%)
Feb 27, 2020	1504	1507	1442	1501	98,570	-30.46(-1.99%)
Feb 26, 2020	1597	1607	1521	1531	85,021	-62.20(-3.90%)
Feb 25, 2020	1686	1686	1586	1593	63,758	-86.00(-5.12%)
Feb 24, 2020	1656	1686	1639	1679	28,698	-2.28(-0.14%)
Feb 21, 2020	1693	1701	1675	1682	37,724	-12.20(-0.72%)
Feb 20, 2020	1727	1746	1686	1694	32,255	-35.65(-2.06%)
Feb 19, 2020	1725	1747	1716	1729	21,819	+8.29(+0.48%)
Feb 18, 2020	1697	1731	1674	1721	27,967	+23.53(+1.39%)
Feb 14, 2020	1721	1732	1698	1698	20,481	-22.72(-1.32%)
Feb 13, 2020	1704	1750	1704	1720	32,468	+16.50(+0.97%)
Feb 12, 2020	1682	1708	1674	1704	19,809	+27.00(+1.61%)
Feb 11, 2020	1691	1700	1673	1677	16,907	-7.96(-0.47%)
Feb 10, 2020	1626	1685	1623	1685	20,083	+59.64(+3.67%)
Feb 07, 2020	1628	1649	1618	1625	30,656	-10.61(-0.65%)
Feb 06, 2020	1660	1660	1635	1636	13,455	-1.63(-0.10%)
Feb 05, 2020	1659	1659	1630	1637	29,836	-9.49(-0.58%)
Feb 04, 2020	1673	1691	1647	1647	20,681	-14.74(-0.89%)

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.