Indicators

Cable One Inc (NY: CABO )

385.91 +10.33 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	749.79	765.77	749.79	764.08	83,467	+11.75(+1.56%)
Jan 30, 2023	764.02	780.10	740.03	752.33	70,900	-20.33(-2.63%)
Jan 27, 2023	782.95	788.15	772.25	772.66	58,307	-9.29(-1.19%)
Jan 26, 2023	782.59	788.37	772.50	781.95	46,726	+0.51(+0.07%)
Jan 25, 2023	766.58	782.91	756.93	781.44	49,439	+10.23(+1.33%)
Jan 24, 2023	766.83	782.09	764.24	771.20	56,866	-2.98(-0.38%)
Jan 23, 2023	766.20	779.81	764.92	774.18	59,077	+15.96(+2.11%)
Jan 20, 2023	723.33	758.35	723.33	758.22	57,237	+30.51(+4.19%)
Jan 19, 2023	740.01	740.01	727.31	727.71	71,361	-12.47(-1.68%)
Jan 18, 2023	739.05	755.22	731.40	740.18	47,208	-0.07(-0.01%)
Jan 17, 2023	734.54	744.58	724.95	740.25	52,666	+5.70(+0.78%)
Jan 13, 2023	725.48	743.56	725.48	734.55	46,734	+2.19(+0.30%)
Jan 12, 2023	739.19	753.33	730.22	732.36	76,894	-6.27(-0.85%)
Jan 11, 2023	725.60	743.50	719.64	738.63	66,021	+19.69(+2.74%)
Jan 10, 2023	697.40	725.81	695.95	718.95	56,944	+18.13(+2.59%)
Jan 09, 2023	692.63	706.11	691.75	700.82	66,625	+8.59(+1.24%)
Jan 06, 2023	693.07	697.86	679.46	692.23	56,885	+9.33(+1.37%)
Jan 05, 2023	691.62	691.62	673.06	682.90	64,412	-12.38(-1.78%)
Jan 04, 2023	680.52	704.16	677.14	695.29	93,381	+21.93(+3.26%)

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.