Indicators

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	409.84	410.31	406.32	410.23	19,813	-0.19(-0.05%)
Nov 27, 2015	403.68	410.43	401.57	410.43	11,199	+4.86(+1.20%)
Nov 25, 2015	413.67	405.56	405.56	405.56	10,660	-7.91(-1.91%)
Nov 24, 2015	410.65	417.30	409.07	413.47	34,457	-1.09(-0.26%)
Nov 23, 2015	402.26	418.98	402.26	414.56	43,319	+9.50(+2.34%)
Nov 20, 2015	418.73	419.91	400.34	405.07	24,916	-12.78(-3.06%)
Nov 19, 2015	427.01	427.01	415.09	417.84	12,605	-9.94(-2.32%)
Nov 18, 2015	431.04	431.14	423.43	427.78	18,911	-4.12(-0.95%)
Nov 17, 2015	434.16	435.82	427.15	431.90	11,532	-1.50(-0.35%)
Nov 16, 2015	423.78	437.02	423.78	433.40	16,246	+2.27(+0.53%)
Nov 13, 2015	423.28	436.65	423.28	431.13	17,318	-3.69(-0.85%)
Nov 12, 2015	436.93	438.33	432.55	434.82	20,030	-3.72(-0.85%)
Nov 11, 2015	449.02	450.89	435.24	438.54	22,875	-10.91(-2.43%)
Nov 10, 2015	432.77	451.59	418.27	449.46	29,293	+14.64(+3.37%)
Nov 09, 2015	418.36	435.26	417.49	434.81	23,846	+15.17(+3.61%)
Nov 06, 2015	399.53	419.69	399.53	419.65	18,423	+19.19(+4.79%)
Nov 05, 2015	402.60	404.30	394.04	400.46	28,365	-2.14(-0.53%)
Nov 04, 2015	405.11	405.48	401.43	402.60	40,764	-0.19(-0.05%)
Nov 03, 2015	407.41	407.41	400.74	402.80	15,589	-4.63(-1.14%)

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.