Indicators

Cable One Inc (NY: CABO )

349.44 +14.39 (+4.29%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	660.32	673.95	660.20	671.02	30,622	+9.80(+1.48%)
Sep 28, 2017	662.35	663.48	654.49	661.22	60,966	-0.86(-0.13%)
Sep 27, 2017	671.48	672.70	657.29	662.08	42,141	-7.23(-1.08%)
Sep 26, 2017	672.29	674.72	669.23	669.31	29,878	-2.24(-0.33%)
Sep 25, 2017	668.08	672.17	666.79	671.55	21,399	+0.65(+0.10%)
Sep 22, 2017	661.06	682.79	658.97	670.90	46,044	+8.33(+1.26%)
Sep 21, 2017	670.28	670.35	658.20	662.57	20,184	-8.78(-1.31%)
Sep 20, 2017	677.46	677.46	666.59	671.36	36,075	-6.16(-0.91%)
Sep 19, 2017	685.76	693.52	675.83	677.52	59,302	-9.29(-1.35%)
Sep 18, 2017	685.43	688.29	683.79	686.81	33,769	+2.20(+0.32%)
Sep 15, 2017	679.38	684.73	678.03	684.61	66,558	+5.22(+0.77%)
Sep 14, 2017	681.35	686.73	677.53	679.38	40,169	-2.12(-0.31%)
Sep 13, 2017	687.26	690.48	680.21	681.50	37,633	-8.44(-1.22%)
Sep 12, 2017	693.82	700.64	685.99	689.94	36,323	-6.66(-0.96%)
Sep 11, 2017	694.14	699.34	694.13	696.60	20,576	+5.17(+0.75%)
Sep 08, 2017	686.46	692.86	679.03	691.44	33,403	+4.62(+0.67%)
Sep 07, 2017	702.45	702.74	685.14	686.82	19,646	-14.21(-2.03%)
Sep 06, 2017	698.78	702.78	696.43	701.02	25,524	+4.87(+0.70%)
Sep 05, 2017	702.18	707.77	693.41	696.16	18,238	-7.51(-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.