Indicators

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	592.71	604.95	592.71	603.34	41,105	+13.32(+2.26%)
Sep 28, 2023	594.80	598.83	589.02	590.02	30,058	-5.91(-0.99%)
Sep 27, 2023	602.25	604.74	587.07	595.93	33,873	-3.32(-0.55%)
Sep 26, 2023	604.60	611.45	596.69	599.25	44,039	-9.10(-1.50%)
Sep 25, 2023	621.79	614.67	606.79	608.35	38,343	-7.34(-1.19%)
Sep 22, 2023	626.21	626.21	610.66	615.69	42,108	-9.89(-1.58%)
Sep 21, 2023	628.03	635.20	624.96	625.58	29,626	-4.21(-0.67%)
Sep 20, 2023	626.65	633.08	623.48	629.80	45,394	+8.36(+1.35%)
Sep 19, 2023	612.06	622.99	612.06	621.44	66,348	+10.62(+1.74%)
Sep 18, 2023	609.92	614.17	607.61	610.81	48,722	+2.07(+0.34%)
Sep 15, 2023	624.79	624.79	608.31	608.75	130,037	-15.87(-2.54%)
Sep 14, 2023	613.63	626.13	612.86	624.61	55,725	+14.52(+2.38%)
Sep 13, 2023	607.61	610.11	601.63	610.09	33,482	-2.08(-0.34%)
Sep 12, 2023	606.94	618.69	596.21	612.16	51,250	+3.58(+0.59%)
Sep 11, 2023	614.38	617.99	606.43	608.59	36,540	-3.20(-0.52%)
Sep 08, 2023	610.54	613.99	606.74	611.78	37,852	+4.87(+0.80%)
Sep 07, 2023	604.73	612.67	603.28	606.91	86,762	-3.18(-0.52%)
Sep 06, 2023	612.91	613.78	605.25	610.09	53,408	-3.79(-0.62%)
Sep 05, 2023	608.96	627.24	605.74	613.88	55,913	-1.59(-0.26%)

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.