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 (%)
Jun 28, 2019	1096	1120	1092	1115	95,949	+26.19(+2.40%)
Jun 27, 2019	1060	1092	1058	1089	97,914	+31.44(+2.97%)
Jun 26, 2019	1079	1079	1054	1058	52,732	-18.17(-1.69%)
Jun 25, 2019	1086	1093	1072	1076	92,595	-10.19(-0.94%)
Jun 24, 2019	1102	1103	1083	1086	47,888	-14.03(-1.28%)
Jun 21, 2019	1108	1111	1094	1100	96,369	-10.95(-0.99%)
Jun 20, 2019	1109	1118	1105	1111	61,467	+3.61(+0.33%)
Jun 19, 2019	1098	1111	1086	1108	85,527	+9.77(+0.89%)
Jun 18, 2019	1110	1121	1095	1098	50,884	-7.20(-0.65%)
Jun 17, 2019	1083	1111	1077	1105	63,015	+18.14(+1.67%)
Jun 14, 2019	1087	1093	1075	1087	101,618	-2.70(-0.25%)
Jun 13, 2019	1111	1111	1083	1090	66,951	-18.22(-1.64%)
Jun 12, 2019	1107	1113	1100	1108	36,076	-1.03(-0.09%)
Jun 11, 2019	1113	1117	1103	1109	59,037	-2.90(-0.26%)
Jun 10, 2019	1128	1128	1096	1112	54,820	-15.09(-1.34%)
Jun 07, 2019	1122	1136	1115	1127	29,393	+4.70(+0.42%)
Jun 06, 2019	1111	1124	1111	1122	38,165	+11.17(+1.01%)
Jun 05, 2019	1098	1115	1098	1111	56,855	+15.28(+1.39%)
Jun 04, 2019	1084	1099	1081	1096	45,453	+21.33(+1.99%)

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.