Indicators

Cable One Inc (NY: CABO )

368.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	660.00	673.63	659.88	670.70	30,637	+9.80(+1.48%)
Sep 28, 2017	662.04	663.16	654.18	660.90	60,995	-0.86(-0.13%)
Sep 27, 2017	671.16	672.38	656.98	661.77	42,161	-7.23(-1.08%)
Sep 26, 2017	671.98	674.40	668.91	668.99	29,892	-2.24(-0.33%)
Sep 25, 2017	667.76	671.85	666.48	671.23	21,409	+0.65(+0.10%)
Sep 22, 2017	660.75	682.47	658.66	670.58	46,066	+8.32(+1.26%)
Sep 21, 2017	669.96	670.03	657.88	662.26	20,193	-8.78(-1.31%)
Sep 20, 2017	677.14	677.14	666.28	671.04	36,092	-6.16(-0.91%)
Sep 19, 2017	685.43	693.19	675.51	677.20	59,330	-9.29(-1.35%)
Sep 18, 2017	685.11	687.96	683.46	686.48	33,785	+2.20(+0.32%)
Sep 15, 2017	679.06	684.40	677.71	684.28	66,590	+5.22(+0.77%)
Sep 14, 2017	681.03	686.41	677.21	679.06	40,188	-2.12(-0.31%)
Sep 13, 2017	686.94	690.15	679.89	681.18	37,650	-8.43(-1.22%)
Sep 12, 2017	693.50	700.31	685.66	689.61	36,340	-6.66(-0.96%)
Sep 11, 2017	693.81	699.01	693.80	696.27	20,585	+5.16(+0.75%)
Sep 08, 2017	686.13	692.53	678.70	691.11	33,419	+4.62(+0.67%)
Sep 07, 2017	702.12	702.40	684.82	686.49	19,655	-14.20(-2.03%)
Sep 06, 2017	698.45	702.45	696.11	700.69	25,536	+4.87(+0.70%)
Sep 05, 2017	701.85	707.43	693.08	695.83	18,247	-7.50(-1.07%)

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.