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 30, 2019	1184	1196	1179	1187	17,277	+4.73(+0.40%)
Sep 27, 2019	1184	1185	1170	1182	43,764	+0.17(+0.01%)
Sep 26, 2019	1184	1188	1174	1182	27,463	-4.96(-0.42%)
Sep 25, 2019	1185	1193	1178	1187	39,212	+1.50(+0.13%)
Sep 24, 2019	1193	1195	1182	1185	35,044	+0.11(+0.01%)
Sep 23, 2019	1173	1192	1168	1185	38,445	+9.86(+0.84%)
Sep 20, 2019	1164	1177	1150	1175	82,032	+11.35(+0.97%)
Sep 19, 2019	1184	1186	1161	1164	35,653	-16.70(-1.41%)
Sep 18, 2019	1182	1191	1171	1181	30,096	-5.69(-0.48%)
Sep 17, 2019	1173	1198	1173	1187	34,992	+14.66(+1.25%)
Sep 16, 2019	1184	1185	1166	1172	39,243	-14.91(-1.26%)
Sep 13, 2019	1186	1194	1182	1187	22,093	+1.92(+0.16%)
Sep 12, 2019	1200	1202	1183	1185	31,604	-13.69(-1.14%)
Sep 11, 2019	1204	1206	1187	1199	33,279	-1.63(-0.14%)
Sep 10, 2019	1216	1216	1183	1200	52,506	-22.15(-1.81%)
Sep 09, 2019	1242	1248	1219	1222	50,538	-15.54(-1.26%)
Sep 06, 2019	1242	1247	1234	1238	44,610	-0.07(-0.01%)
Sep 05, 2019	1247	1250	1227	1238	63,218	+0.78(+0.06%)
Sep 04, 2019	1239	1243	1227	1237	59,156	+8.09(+0.66%)

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.