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 (%)
Feb 28, 2018	647.05	648.91	636.03	636.03	45,230	-8.63(-1.34%)
Feb 27, 2018	654.33	654.33	642.88	644.66	28,592	-9.52(-1.45%)
Feb 26, 2018	658.38	663.94	651.91	654.18	77,236	+1.35(+0.21%)
Feb 23, 2018	638.03	654.89	638.03	652.83	61,331	+15.90(+2.50%)
Feb 22, 2018	639.71	643.69	633.31	636.93	31,478	-1.75(-0.27%)
Feb 21, 2018	636.35	650.97	635.19	638.68	49,064	+0.50(+0.08%)
Feb 20, 2018	643.43	651.93	637.37	638.18	32,518	-5.73(-0.89%)
Feb 16, 2018		643.90	643.90	643.90	0	-7.80(-1.20%)
Feb 15, 2018	644.91	655.37	639.92	651.70	28,277	+8.21(+1.28%)
Feb 14, 2018	630.60	647.63	629.70	643.49	61,653	+10.69(+1.69%)
Feb 13, 2018	631.33	635.31	626.09	632.81	26,453	+1.41(+0.22%)
Feb 12, 2018	624.19	639.08	616.63	631.40	72,774	+9.85(+1.58%)
Feb 09, 2018	634.52	637.51	610.76	621.55	44,743	-9.68(-1.53%)
Feb 08, 2018	651.79	656.04	631.23	631.23	44,382	-20.76(-3.18%)
Feb 07, 2018	647.52	662.75	647.52	651.99	55,890	+2.61(+0.40%)
Feb 06, 2018	643.79	650.14	631.27	649.38	77,376	-3.76(-0.58%)
Feb 05, 2018		656.12	643.87	653.14	61,307	-1.17(-0.18%)
Feb 02, 2018	656.16	660.16	652.30	654.32	27,211	-3.47(-0.53%)

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.