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 (%)
Dec 31, 2018	778.03	779.96	764.75	778.13	27,296	+3.48(+0.45%)
Dec 28, 2018	769.21	777.09	760.20	774.65	22,975	+8.08(+1.05%)
Dec 27, 2018	751.48	767.44	737.56	766.58	45,886	+6.57(+0.87%)
Dec 26, 2018	735.09	764.98	727.89	760.00	59,199	+25.51(+3.47%)
Dec 24, 2018	749.17	755.75	734.49	734.49	10,012	-19.38(-2.57%)
Dec 21, 2018	784.90	789.85	739.76	753.87	81,258	-30.13(-3.84%)
Dec 20, 2018	800.34	800.34	772.97	784.01	45,181	-12.33(-1.55%)
Dec 19, 2018	815.70	820.07	782.68	796.34	51,927	-18.02(-2.21%)
Dec 18, 2018	820.03	824.19	802.53	814.36	50,818	-2.12(-0.26%)
Dec 17, 2018	811.88	827.66	802.19	816.48	46,894	+4.83(+0.59%)
Dec 14, 2018	809.15	817.89	806.13	811.65	41,314	-6.90(-0.84%)
Dec 13, 2018	850.63	855.56	812.51	818.55	40,528	-30.85(-3.63%)
Dec 12, 2018	831.17	857.60	831.17	849.39	33,374	+23.36(+2.83%)
Dec 11, 2018	823.54	830.72	813.00	826.03	54,434	+9.14(+1.12%)
Dec 10, 2018	830.22	830.22	808.47	816.89	26,000	-8.87(-1.07%)
Dec 07, 2018	830.39	840.52	811.92	825.77	43,632	-7.32(-0.88%)
Dec 06, 2018	817.27	834.65	813.26	833.08	41,317	+11.57(+1.41%)
Dec 04, 2018	819.62	825.48	813.05	821.52	32,671	+3.37(+0.41%)

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.