Indicators

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1334	1349	1325	1336	66,101	-8.61(-0.64%)
Jul 28, 2022	1379	1390	1337	1344	74,560	-52.33(-3.75%)
Jul 27, 2022	1395	1406	1387	1396	35,434	-1.38(-0.10%)
Jul 26, 2022	1388	1409	1384	1398	26,662	+14.95(+1.08%)
Jul 25, 2022	1383	1401	1378	1383	27,346	-9.51(-0.68%)
Jul 22, 2022	1407	1412	1386	1392	40,508	-16.50(-1.17%)
Jul 21, 2022	1363	1410	1355	1409	71,439	+44.12(+3.23%)
Jul 20, 2022	1358	1367	1340	1365	27,986	+14.22(+1.05%)
Jul 19, 2022	1318	1352	1318	1351	30,087	+39.29(+3.00%)
Jul 18, 2022	1339	1339	1307	1311	46,170	-24.59(-1.84%)
Jul 15, 2022	1326	1342	1315	1336	37,613	+30.36(+2.33%)
Jul 14, 2022	1305	1311	1288	1306	40,129	-0.10(-0.01%)
Jul 13, 2022	1299	1320	1292	1306	43,244	+3.59(+0.28%)
Jul 12, 2022	1254	1309	1252	1302	56,290	+36.42(+2.88%)
Jul 11, 2022	1289	1292	1257	1266	50,644	-32.18(-2.48%)
Jul 08, 2022	1277	1305	1276	1298	90,773	+15.28(+1.19%)
Jul 07, 2022	1281	1293	1272	1282	43,803	+4.69(+0.37%)
Jul 06, 2022	1280	1305	1275	1278	39,229	-9.03(-0.70%)
Jul 05, 2022	1255	1287	1239	1287	46,513	+33.34(+2.66%)

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.