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 (%)
Jan 31, 2022	1449	1491		1479	50,194	+34.60(+2.40%)
Jan 28, 2022	1395	1447	1391	1444	43,087	+51.70(+3.71%)
Jan 27, 2022	1405	1414	1386	1393	28,610	-5.56(-0.40%)
Jan 26, 2022	1455	1456	1392	1398	34,492	-48.54(-3.36%)
Jan 25, 2022	1465	1465	1417	1447	44,840	-28.95(-1.96%)
Jan 24, 2022	1449	1483	1427	1476	51,715	+13.27(+0.91%)
Jan 21, 2022	1470	1490	1462	1462	44,557	-20.40(-1.38%)
Jan 20, 2022	1508	1530	1480	1483	55,099	-32.10(-2.12%)
Jan 19, 2022	1516	1544	1506	1515	86,539	+16.68(+1.11%)
Jan 18, 2022	1487	1507	1463	1498	109,759	+4.85(+0.32%)
Jan 14, 2022				1493	0	-5.53(-0.37%)
Jan 13, 2022	1535	1535	1494	1499	39,699	-39.37(-2.56%)
Jan 12, 2022	1544	1566	1532	1538	50,273	-9.55(-0.62%)
Jan 11, 2022	1557	1557	1533	1548	64,086	-14.67(-0.94%)
Jan 10, 2022	1594	1594	1557	1562	36,660	-35.41(-2.22%)
Jan 07, 2022	1609	1620	1580	1598	24,446	-8.58(-0.53%)
Jan 06, 2022	1614	1617	1590	1606	31,023	-8.79(-0.54%)
Jan 05, 2022	1646	1652	1615	1615	30,592	-44.89(-2.70%)
Jan 04, 2022	1684	1691	1655	1660	56,235	-9.37(-0.56%)

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.