Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

393.97 -8.46 (-2.10%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 839.26 859.25 837.38 848.40 34,235 +16.90(+2.03%)
Oct 30, 2018 808.56 833.73 808.56 831.51 33,628 +23.58(+2.92%)
Oct 29, 2018 813.05 825.69 800.35 807.92 38,513 +2.51(+0.31%)
Oct 26, 2018 817.29 823.90 803.09 805.41 39,381 -22.03(-2.66%)
Oct 25, 2018 820.31 834.89 818.40 827.44 58,924 +10.65(+1.30%)
Oct 24, 2018 844.86 845.05 816.12 816.79 52,354 -25.53(-3.03%)
Oct 23, 2018 837.68 852.01 826.62 842.32 60,253 -3.67(-0.43%)
Oct 22, 2018 844.40 861.74 842.97 845.99 64,956 +2.65(+0.31%)
Oct 19, 2018 834.35 843.68 828.54 843.34 73,377 +14.58(+1.76%)
Oct 18, 2018 826.78 830.27 816.44 828.76 22,202 +1.12(+0.14%)
Oct 17, 2018 827.27 833.84 816.45 827.64 32,829 +1.35(+0.16%)
Oct 16, 2018 814.52 826.29 810.86 826.29 29,156 +17.25(+2.13%)
Oct 15, 2018 791.57 818.24 791.57 809.04 38,007 +17.54(+2.22%)
Oct 12, 2018 805.75 806.98 791.39 791.50 34,524 -1.51(-0.19%)
Oct 11, 2018 808.87 810.97 791.11 793.00 36,270 -17.08(-2.11%)
Oct 10, 2018 838.10 840.13 809.88 810.08 32,324 -27.70(-3.31%)
Oct 09, 2018 826.27 840.13 821.67 837.79 47,165 +12.21(+1.48%)
Oct 08, 2018 817.59 828.44 813.98 825.58 25,776 +5.98(+0.73%)
Oct 05, 2018 829.73 833.55 814.62 819.60 24,600 -8.88(-1.07%)
Oct 04, 2018 829.02 831.83 824.66 828.48 18,376 -1.39(-0.17%)
Oct 03, 2018 836.27 840.25 825.93 829.87 39,374 -1.51(-0.18%)
Oct 02, 2018 827.39 841.92 825.09 831.38 42,162 +6.35(+0.77%)
Oct 01, 2018 839.61 848.86 821.10 825.04 50,538 -11.88(-1.42%)
Sep 28, 2018 828.67 837.74 828.67 836.91 30,934 +5.60(+0.67%)
Sep 27, 2018 832.16 838.14 829.32 831.32 32,483 +0.37(+0.04%)
Sep 26, 2018 822.22 839.61 821.42 830.95 50,079 +8.70(+1.06%)
Sep 25, 2018 815.93 822.24 807.05 822.24 58,895 +6.61(+0.81%)
Sep 24, 2018 829.44 829.44 812.34 815.63 79,753 -17.92(-2.15%)
Sep 21, 2018 838.79 840.76 832.27 833.55 100,722 -5.63(-0.67%)
Sep 20, 2018 845.14 847.97 838.34 839.18 27,666 -2.54(-0.30%)
Sep 19, 2018 843.44 847.80 831.60 841.72 44,708 -5.47(-0.65%)
Sep 18, 2018 834.06 852.01 834.06 847.19 43,823 +14.89(+1.79%)
Sep 17, 2018 818.62 833.89 817.39 832.30 88,267 +12.93(+1.58%)
Sep 14, 2018 816.50 827.10 815.50 819.37 42,759 +4.14(+0.51%)
Sep 13, 2018 817.75 822.12 811.53 815.23 58,359 +1.63(+0.20%)
Sep 12, 2018 806.98 816.17 801.29 813.61 52,884 +4.50(+0.56%)
Sep 11, 2018 803.04 813.74 801.19 809.11 39,039 +5.90(+0.73%)
Sep 10, 2018 809.84 810.76 799.80 803.21 36,186 -2.82(-0.35%)
Sep 07, 2018 797.16 811.56 797.16 806.03 36,636 +7.28(+0.91%)
Sep 06, 2018 794.63 798.75 791.04 798.74 30,987 +5.07(+0.64%)
Sep 05, 2018 786.50 795.76 781.56 793.68 33,699 +4.19(+0.53%)
Sep 04, 2018 788.79 792.97 787.35 789.49 23,583 -3.98(-0.50%)
Aug 31, 2018 793.47 793.47 793.47 0 -1.76(-0.22%)
Aug 30, 2018 788.45 800.68 787.58 795.23 21,536 +3.41(+0.43%)
Aug 29, 2018 793.55 793.55 783.25 791.82 67,103 +1.85(+0.23%)
Aug 28, 2018 786.14 794.35 785.77 789.97 20,499 +3.86(+0.49%)
Aug 27, 2018 766.52 789.18 766.52 786.12 29,213 +21.97(+2.87%)
Aug 24, 2018 761.52 772.05 760.12 764.15 48,355 +4.32(+0.57%)
Aug 23, 2018 762.93 763.41 755.83 759.84 42,998 -1.53(-0.20%)
Aug 22, 2018 766.94 767.86 759.01 761.37 34,020 -6.50(-0.85%)
Aug 21, 2018 751.09 770.05 751.09 767.87 38,725 +18.23(+2.43%)
Aug 20, 2018 745.87 750.42 742.71 749.63 29,028 +5.13(+0.69%)
Aug 17, 2018 751.45 760.58 741.02 744.50 85,101 -8.13(-1.08%)
Aug 16, 2018 736.90 752.97 731.21 752.63 35,717 +19.89(+2.71%)
Aug 15, 2018 733.76 738.13 727.30 732.75 50,522 -3.72(-0.51%)
Aug 14, 2018 734.08 744.46 732.18 736.47 51,046 +2.47(+0.34%)
Aug 13, 2018 733.18 739.76 727.85 734.00 51,632 +2.07(+0.28%)
Aug 10, 2018 716.98 739.93 712.75 731.94 44,244 +12.66(+1.76%)
Aug 09, 2018 692.47 721.97 692.47 719.28 48,896 +10.75(+1.52%)
Aug 08, 2018 704.64 712.96 702.66 708.52 35,798 +3.70(+0.53%)
Aug 07, 2018 695.31 710.05 694.76 704.82 46,055 +8.26(+1.19%)
Aug 06, 2018 684.85 697.69 684.10 696.56 57,994 +11.81(+1.72%)
Aug 03, 2018 674.04 684.94 674.04 684.75 35,988 +11.23(+1.67%)
Aug 02, 2018 678.51 680.70 670.95 673.52 24,711 -6.49(-0.95%)
Aug 01, 2018 685.89 689.25 679.65 680.01 21,640 -3.86(-0.56%)
Jul 31, 2018 683.89 689.67 680.05 683.87 33,774 +2.15(+0.32%)
Jul 30, 2018 681.39 683.15 677.57 681.71 30,287 +1.49(+0.22%)
Jul 27, 2018 690.96 691.85 677.22 680.22 23,498 -9.12(-1.32%)
Jul 26, 2018 671.09 689.67 671.09 689.34 34,674 +15.81(+2.35%)
Jul 25, 2018 682.11 683.36 665.68 673.53 38,947 -6.99(-1.03%)
Jul 24, 2018 693.48 697.04 678.95 680.52 20,471 -13.24(-1.91%)
Jul 23, 2018 703.62 704.75 690.94 693.76 12,940 -10.78(-1.53%)
Jul 20, 2018 705.22 706.67 701.20 704.54 17,459 -0.03(-0.00%)
Jul 19, 2018 703.23 706.83 700.52 704.57 18,428 -1.07(-0.15%)
Jul 18, 2018 709.17 709.17 703.69 705.63 14,715 -2.76(-0.39%)
Jul 17, 2018 704.95 710.92 703.89 708.39 21,186 +0.50(+0.07%)
Jul 16, 2018 720.26 720.26 703.88 707.89 18,796 -10.45(-1.45%)
Jul 13, 2018 719.75 720.84 716.55 718.34 35,117 -0.94(-0.13%)
Jul 12, 2018 719.13 723.27 716.79 719.29 23,916 +0.15(+0.02%)
Jul 11, 2018 721.20 730.30 718.26 719.13 17,847 -4.38(-0.61%)
Jul 10, 2018 726.87 727.46 721.31 723.52 14,343 -3.26(-0.45%)
Jul 09, 2018 721.13 730.74 718.73 726.78 39,539 +7.90(+1.10%)
Jul 06, 2018 701.40 719.90 701.40 718.88 32,684 +16.85(+2.40%)
Jul 05, 2018 693.43 705.24 693.43 702.02 39,260 +13.48(+1.96%)
Jul 03, 2018 688.54 688.54 688.54 0 -0.28(-0.04%)
Jul 02, 2018 690.39 691.25 684.94 688.83 25,821 -3.95(-0.57%)
Jun 29, 2018 699.49 707.43 691.63 692.78 34,739 -4.92(-0.71%)
Jun 28, 2018 684.69 697.87 684.69 697.70 20,153 +11.57(+1.69%)
Jun 27, 2018 692.50 700.31 684.47 686.12 37,025 -5.28(-0.76%)
Jun 26, 2018 683.74 696.09 680.21 691.41 29,513 +7.64(+1.12%)
Jun 25, 2018 692.34 693.82 680.76 683.76 33,511 -7.75(-1.12%)
Jun 22, 2018 681.07 694.58 678.32 691.51 61,358 +14.30(+2.11%)
Jun 21, 2018 677.18 681.16 675.51 677.21 54,033 -0.72(-0.11%)
Jun 20, 2018 671.27 681.50 671.27 677.92 31,270 +8.49(+1.27%)
Jun 19, 2018 667.57 673.80 666.17 669.43 81,922 -2.47(-0.37%)
Jun 18, 2018 661.61 673.17 660.36 671.90 66,568 +8.47(+1.28%)
Jun 15, 2018 664.56 654.71 663.43 71,155 +6.02(+0.92%)
Jun 14, 2018 652.82 662.56 652.82 657.41 73,052 +5.33(+0.82%)
Jun 13, 2018 651.78 656.79 650.52 652.09 44,858 -0.50(-0.08%)
Jun 12, 2018 653.77 657.57 644.75 652.59 67,155 -0.94(-0.14%)
Jun 11, 2018 646.12 657.58 642.44 653.53 79,949 +9.57(+1.49%)
Jun 08, 2018 640.18 649.04 639.69 643.96 61,758 +3.42(+0.53%)
Jun 07, 2018 626.41 642.43 626.41 640.54 96,586 +14.64(+2.34%)
Jun 06, 2018 628.35 625.90 68,042 +10.43(+1.69%)
Jun 05, 2018 615.81 618.66 609.81 615.47 48,336 -2.30(-0.37%)
Jun 04, 2018 616.89 622.91 614.81 617.76 52,310 +2.27(+0.37%)
Jun 01, 2018 616.71 620.32 612.27 615.50 34,452 +2.12(+0.35%)
May 31, 2018 622.03 624.48 605.02 613.37 35,775 -8.17(-1.31%)
May 30, 2018 620.70 629.39 619.58 621.54 45,178 +4.32(+0.70%)
May 29, 2018 617.44 622.21 611.54 617.22 61,107 -4.37(-0.70%)
May 25, 2018 621.59 621.59 621.59 0 -2.39(-0.38%)
May 24, 2018 624.10 626.73 615.65 623.98 26,265 -0.31(-0.05%)
May 23, 2018 625.73 626.99 619.66 624.29 30,626 -1.95(-0.31%)
May 22, 2018 626.42 633.46 622.43 626.24 67,763 +1.76(+0.28%)
May 21, 2018 624.21 627.97 619.52 624.48 47,159 +3.70(+0.60%)
May 18, 2018 622.66 626.59 617.68 620.78 70,940 -1.11(-0.18%)
May 17, 2018 651.08 651.21 619.44 621.89 59,294 -27.35(-4.21%)
May 16, 2018 640.32 654.57 640.32 649.24 59,128 +10.89(+1.71%)
May 15, 2018 644.62 645.43 636.01 638.35 41,360 -7.45(-1.15%)
May 14, 2018 643.55 649.07 638.54 645.80 25,769 +2.76(+0.43%)
May 11, 2018 630.91 646.22 630.91 643.04 44,669 +13.40(+2.13%)
May 10, 2018 604.92 638.97 604.92 629.64 87,628 +27.00(+4.48%)
May 09, 2018 587.96 606.20 584.13 602.64 70,615 +19.39(+3.32%)
May 08, 2018 590.43 591.99 581.29 583.25 40,526 -10.25(-1.73%)
May 07, 2018 599.38 604.06 589.84 593.50 28,238 -5.60(-0.93%)
May 04, 2018 587.86 604.50 587.86 599.10 35,808 +10.35(+1.76%)
May 03, 2018 583.43 588.75 562.89 588.75 97,973 +4.43(+0.76%)
May 02, 2018 597.29 600.21 581.04 584.32 46,479 -12.00(-2.01%)
May 01, 2018 598.93 602.49 593.71 596.33 68,896 -2.11(-0.35%)
Apr 30, 2018 621.88 621.89 598.44 598.44 41,761 -16.72(-2.72%)
Apr 27, 2018 650.16 650.16 609.72 615.16 83,474 -34.65(-5.33%)
Apr 26, 2018 656.94 658.48 649.81 649.81 22,551 -6.89(-1.05%)
Apr 25, 2018 652.34 657.26 647.52 656.70 38,087 +7.35(+1.13%)
Apr 24, 2018 654.46 654.46 645.84 649.35 23,937 -3.17(-0.49%)
Apr 23, 2018 651.65 656.26 646.52 652.51 19,306 +3.82(+0.59%)
Apr 20, 2018 655.76 657.34 648.26 648.69 21,524 -6.00(-0.92%)
Apr 19, 2018 654.86 657.71 654.01 654.69 12,528 +0.22(+0.03%)
Apr 18, 2018 657.84 659.71 652.50 654.47 26,116 -1.45(-0.22%)
Apr 17, 2018 652.64 658.91 650.42 655.92 35,810 +7.77(+1.20%)
Apr 16, 2018 645.59 651.91 645.59 648.15 25,747 +4.49(+0.70%)
Apr 13, 2018 654.30 654.55 642.56 643.66 22,597 -9.31(-1.43%)
Apr 12, 2018 654.86 654.86 646.51 652.97 110,686 +0.95(+0.15%)
Apr 11, 2018 644.63 652.87 642.62 652.02 61,168 +4.32(+0.67%)
Apr 10, 2018 644.76 650.12 642.91 647.70 29,895 +8.29(+1.30%)
Apr 09, 2018 644.96 652.03 639.40 639.40 19,398 -3.85(-0.60%)
Apr 06, 2018 646.58 651.09 634.58 643.26 22,961 -7.69(-1.18%)
Apr 05, 2018 642.22 652.28 641.85 650.95 40,570 +11.30(+1.77%)
Apr 04, 2018 628.00 645.67 624.71 639.65 38,562 +7.52(+1.19%)
Apr 03, 2018 636.01 654.97 625.09 632.13 68,539 -1.60(-0.25%)
Apr 02, 2018 646.40 650.05 631.20 633.73 42,215 -13.69(-2.11%)
Mar 29, 2018 647.42 647.42 647.42 0 +0.79(+0.12%)
Mar 28, 2018 645.28 657.95 642.42 646.63 31,538 +1.35(+0.21%)
Mar 27, 2018 654.21 656.77 641.24 645.28 22,743 -8.73(-1.33%)
Mar 26, 2018 644.81 659.79 638.87 654.01 48,603 +15.92(+2.50%)
Mar 23, 2018 645.91 655.80 638.04 638.09 46,082 -8.29(-1.28%)
Mar 22, 2018 649.79 657.75 640.72 646.38 47,831 -7.02(-1.07%)
Mar 21, 2018 653.93 660.13 652.70 653.40 12,284 -1.16(-0.18%)
Mar 20, 2018 658.15 661.09 650.68 654.56 28,050 -4.22(-0.64%)
Mar 19, 2018 663.24 681.71 650.38 658.78 28,049 -6.42(-0.96%)
Mar 16, 2018 662.41 676.70 662.41 665.19 64,556 +3.16(+0.48%)
Mar 15, 2018 667.80 670.49 657.97 662.04 29,069 -3.57(-0.54%)
Mar 14, 2018 675.85 675.85 662.87 665.61 27,911 -7.28(-1.08%)
Mar 13, 2018 685.94 696.27 672.39 672.89 54,843 -11.84(-1.73%)
Mar 12, 2018 676.90 692.93 676.90 684.74 68,740 +8.22(+1.21%)
Mar 09, 2018 666.33 679.78 665.28 676.52 37,596 +10.66(+1.60%)
Mar 08, 2018 662.03 669.23 660.51 665.86 31,356 +5.10(+0.77%)
Mar 07, 2018 662.35 644.81 660.76 40,954 +8.20(+1.26%)
Mar 06, 2018 658.96 664.28 644.57 652.57 88,116 -4.35(-0.66%)
Mar 05, 2018 634.96 663.05 634.96 656.92 56,731 +14.39(+2.24%)
Mar 02, 2018 630.37 644.68 620.23 642.53 47,872 +12.89(+2.05%)
Mar 01, 2018 636.87 652.96 618.59 629.64 70,997 -11.99(-1.87%)
Feb 28, 2018 652.75 654.62 641.63 641.63 44,835 -8.71(-1.34%)
Feb 27, 2018 660.09 660.09 648.54 650.34 28,343 -9.60(-1.45%)
Feb 26, 2018 664.18 669.78 657.65 659.94 76,562 +1.36(+0.21%)
Feb 23, 2018 643.64 660.65 643.64 658.58 60,796 +16.04(+2.50%)
Feb 22, 2018 645.34 649.36 638.89 642.54 31,203 -1.76(-0.27%)
Feb 21, 2018 641.95 656.70 640.78 644.30 48,636 +0.51(+0.08%)
Feb 20, 2018 649.09 657.67 642.99 643.79 32,234 -5.78(-0.89%)
Feb 16, 2018 649.57 649.57 649.57 0 -7.87(-1.20%)
Feb 15, 2018 650.59 661.14 645.56 657.44 28,031 +8.28(+1.28%)
Feb 14, 2018 636.15 653.34 635.24 649.16 61,115 +10.78(+1.69%)
Feb 13, 2018 636.89 640.91 631.60 638.38 26,222 +1.42(+0.22%)
Feb 12, 2018 629.68 644.70 622.06 636.96 72,139 +9.93(+1.58%)
Feb 09, 2018 640.11 643.12 616.14 627.02 44,353 -9.77(-1.53%)
Feb 08, 2018 657.53 661.81 636.79 636.79 43,994 -20.94(-3.18%)
Feb 07, 2018 653.22 668.58 653.22 657.73 55,402 +2.63(+0.40%)
Feb 06, 2018 649.46 655.87 636.83 655.10 76,701 -3.80(-0.58%)
Feb 05, 2018 661.89 649.53 658.90 60,772 -1.18(-0.18%)
Feb 02, 2018 661.94 665.97 658.04 660.08 26,973 -3.50(-0.53%)
Feb 01, 2018 662.74 664.97 660.41 663.58 22,139 -0.01(-0.00%)
Jan 31, 2018 666.87 672.03 661.63 663.59 20,532 -3.76(-0.56%)
Jan 30, 2018 661.00 672.03 661.00 667.35 25,379 +3.21(+0.48%)
Jan 29, 2018 673.01 673.01 662.08 664.14 32,531 -8.97(-1.33%)
Jan 26, 2018 674.69 676.08 668.25 673.11 31,274 +0.06(+0.01%)
Jan 25, 2018 680.57 680.57 667.70 673.05 36,359 -4.32(-0.64%)
Jan 24, 2018 676.57 682.55 672.24 677.37 29,317 +2.46(+0.36%)
Jan 23, 2018 686.24 688.00 671.43 674.91 38,141 -12.12(-1.76%)
Jan 22, 2018 682.36 690.96 678.88 687.04 45,373 +3.51(+0.51%)
Jan 19, 2018 675.28 684.99 672.02 683.52 19,446 +9.62(+1.43%)
Jan 18, 2018 677.77 677.77 667.32 673.90 23,956 -3.32(-0.49%)
Jan 17, 2018 676.72 683.03 672.95 677.21 24,203 +1.61(+0.24%)
Jan 16, 2018 672.21 684.80 672.21 675.61 35,086 +4.39(+0.65%)
Jan 12, 2018 671.22 671.22 671.22 0 -4.09(-0.61%)
Jan 11, 2018 665.44 679.46 662.08 675.31 27,311 +11.50(+1.73%)
Jan 10, 2018 665.15 665.44 656.62 663.80 79,215 -2.56(-0.38%)
Jan 09, 2018 678.57 684.56 666.33 666.36 33,828 -11.51(-1.70%)
Jan 08, 2018 667.51 680.48 665.81 677.87 38,861 +9.90(+1.48%)
Jan 05, 2018 666.54 668.52 659.96 667.98 28,779 +5.30(+0.80%)
Jan 04, 2018 667.37 668.82 659.18 662.67 33,744 -1.98(-0.30%)
Jan 03, 2018 666.21 668.26 656.15 664.66 24,447 -1.01(-0.15%)
Jan 02, 2018 662.61 671.14 661.35 665.66 46,229 +4.60(+0.70%)
Dec 29, 2017 661.07 661.07 661.07 0 -2.34(-0.35%)
Dec 28, 2017 664.64 668.60 656.23 663.41 19,092 -3.36(-0.50%)
Dec 27, 2017 666.85 675.11 660.42 666.76 45,918 +0.50(+0.07%)
Dec 26, 2017 655.58 667.33 654.00 666.26 24,376 +12.44(+1.90%)
Dec 22, 2017 668.26 668.26 651.49 653.82 18,995 -14.94(-2.23%)
Dec 21, 2017 652.29 674.71 652.29 668.76 56,306 +15.38(+2.35%)
Dec 20, 2017 642.32 656.86 636.77 653.39 48,557 +13.12(+2.05%)
Dec 19, 2017 639.69 656.51 635.59 640.27 46,354 -0.84(-0.13%)
Dec 18, 2017 644.38 648.64 634.42 641.10 86,534 -2.15(-0.33%)
Dec 15, 2017 641.94 652.28 631.41 643.26 96,438 +2.49(+0.39%)
Dec 14, 2017 652.59 655.08 637.66 640.76 56,295 -11.04(-1.69%)
Dec 13, 2017 654.58 659.47 642.89 651.81 84,756 -1.57(-0.24%)
Dec 12, 2017 649.54 657.94 643.95 653.38 91,320 +6.67(+1.03%)
Dec 11, 2017 636.93 653.46 636.93 646.71 51,272 +10.55(+1.66%)
Dec 08, 2017 635.18 637.05 628.41 636.15 25,876 +2.66(+0.42%)
Dec 07, 2017 637.49 637.49 627.45 633.49 41,150 -4.11(-0.64%)
Dec 06, 2017 645.68 648.52 634.42 637.60 37,917 -8.29(-1.28%)
Dec 05, 2017 660.32 660.32 645.62 645.89 41,255 -13.39(-2.03%)
Dec 04, 2017 657.18 666.47 657.18 659.28 27,877 +6.23(+0.95%)
Dec 01, 2017 646.64 653.78 639.12 653.05 45,074 +7.53(+1.17%)
Nov 30, 2017 650.77 653.71 639.12 645.52 45,151 -1.81(-0.28%)
Nov 29, 2017 642.16 656.66 638.18 647.34 50,557 +5.05(+0.79%)
Nov 28, 2017 627.30 648.24 625.02 642.29 73,797 +18.58(+2.98%)
Nov 27, 2017 623.79 628.84 617.13 623.71 32,315 -1.45(-0.23%)
Nov 24, 2017 628.36 629.72 615.62 625.15 28,711 -2.48(-0.40%)
Nov 22, 2017 634.00 634.41 627.16 627.63 26,737 -6.00(-0.95%)
Nov 21, 2017 633.60 637.74 624.21 633.63 31,073 +2.17(+0.34%)
Nov 20, 2017 627.40 643.82 627.40 631.46 36,797 +6.03(+0.96%)
Nov 17, 2017 627.35 628.77 624.05 625.43 19,682 -3.05(-0.48%)
Nov 16, 2017 627.26 631.50 623.02 628.47 31,061 +3.00(+0.48%)
Nov 15, 2017 624.06 628.55 622.09 625.47 43,032 -2.60(-0.41%)
Nov 14, 2017 625.54 635.28 623.93 628.07 41,820 -0.34(-0.05%)
Nov 13, 2017 632.76 635.46 624.54 628.41 60,600 -12.77(-1.99%)
Nov 10, 2017 648.56 652.20 637.25 641.17 38,694 -8.46(-1.30%)
Nov 09, 2017 636.32 655.48 635.75 649.63 44,289 +9.21(+1.44%)
Nov 08, 2017 624.52 642.44 588.00 640.42 116,451 -8.07(-1.24%)
Nov 07, 2017 657.68 658.07 645.91 648.49 37,674 -8.99(-1.37%)
Nov 06, 2017 648.72 665.64 648.72 657.48 32,449 +7.05(+1.08%)
Nov 03, 2017 646.34 659.66 628.07 650.43 104,053 +3.06(+0.47%)
Nov 02, 2017 669.50 675.20 639.59 647.37 32,905 -23.31(-3.48%)
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.