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 (%)
Nov 29, 2019	1464	1474	1452	1468	16,837	+2.34(+0.16%)
Nov 27, 2019	1482	1482	1452	1465	28,968	-2.18(-0.15%)
Nov 26, 2019	1466	1477	1458	1468	52,168	-1.76(-0.12%)
Nov 25, 2019	1469	1501	1455	1469	41,157	+0.92(+0.06%)
Nov 22, 2019	1468	1481	1454	1468	24,576	+2.30(+0.16%)
Nov 21, 2019	1475	1483	1454	1466	26,072	-13.58(-0.92%)
Nov 20, 2019	1478	1493	1474	1480	37,834	+3.78(+0.26%)
Nov 19, 2019	1452	1487	1452	1476	26,139	+24.76(+1.71%)
Nov 18, 2019	1407	1454	1407	1451	27,746	+42.51(+3.02%)
Nov 15, 2019	1439	1439	1380	1409	49,437	-29.93(-2.08%)
Nov 14, 2019	1432	1439	1424	1439	20,356	+6.73(+0.47%)
Nov 13, 2019	1421	1442	1421	1432	27,119	+7.82(+0.55%)
Nov 12, 2019	1411	1427	1394	1424	43,190	+14.62(+1.04%)
Nov 11, 2019	1354	1409	1354	1409	38,171	+48.94(+3.60%)
Nov 08, 2019	1307	1372	1307	1361	23,671	+65.69(+5.07%)
Nov 07, 2019	1284	1297	1273	1295	38,479	+12.92(+1.01%)
Nov 06, 2019	1272	1287	1270	1282	26,088	+11.71(+0.92%)
Nov 05, 2019	1270	1277	1258	1270	25,331	+2.28(+0.18%)
Nov 04, 2019	1280	1289	1265	1268	34,638	-15.55(-1.21%)

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.