Indicators

Cable One Inc (NY: CABO )

378.45 -17.53 (-4.43%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1890	1916	1890	1904	49,459	+17.88(+0.95%)
Nov 27, 2020	1914	1914	1882	1886	11,549	-17.23(-0.91%)
Nov 25, 2020	1887	1910	1868	1903	42,765	+4.80(+0.25%)
Nov 24, 2020	1887	1909	1877	1898	41,078	+16.33(+0.87%)
Nov 23, 2020	1934	1934	1876	1882	29,821	-47.16(-2.44%)
Nov 20, 2020	1899	1951	1899	1929	23,545	+24.07(+1.26%)
Nov 19, 2020	1888	1926	1888	1905	30,949	+3.25(+0.17%)
Nov 18, 2020	1949	1949	1885	1902	34,234	-28.69(-1.49%)
Nov 17, 2020	1938	1953	1920	1930	41,223	-9.83(-0.51%)
Nov 16, 2020	1921	1946	1921	1940	27,325	+36.26(+1.90%)
Nov 13, 2020	1832	1904	1832	1904	35,734	+90.28(+4.98%)
Nov 12, 2020	1815	1833	1796	1814	39,041	-3.82(-0.21%)
Nov 11, 2020	1815	1835	1805	1817	21,190	+7.85(+0.43%)
Nov 10, 2020	1821	1850	1785	1810	43,668	-6.50(-0.36%)
Nov 09, 2020	1917	1917	1805	1816	29,588	-42.42(-2.28%)
Nov 06, 2020	1920	1929	1856	1858	43,443	-16.45(-0.88%)
Nov 05, 2020	1851	1883	1831	1875	49,266	+50.80(+2.78%)
Nov 04, 2020	1725	1849	1725	1824	29,641	+101.21(+5.87%)
Nov 03, 2020	1710	1757	1706	1723	33,165	+32.92(+1.95%)

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.