Indicators

Cable One Inc (NY: CABO )

386.86 -17.56 (-4.34%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	665.81	679.56	665.69	676.61	30,370	+9.88(+1.48%)
Sep 28, 2017	667.87	669.00	659.94	666.72	60,462	-0.87(-0.13%)
Sep 27, 2017	677.07	678.30	662.76	667.59	41,793	-7.29(-1.08%)
Sep 26, 2017	677.89	680.34	674.80	674.88	29,631	-2.26(-0.33%)
Sep 25, 2017	673.64	677.77	672.35	677.14	21,222	+0.66(+0.10%)
Sep 22, 2017	666.56	688.48	664.46	676.49	45,663	+8.39(+1.26%)
Sep 21, 2017	675.86	675.93	663.68	668.09	20,017	-8.85(-1.31%)
Sep 20, 2017	683.10	683.10	672.14	676.95	35,777	-6.21(-0.91%)
Sep 19, 2017	691.47	699.29	681.46	683.16	58,812	-9.37(-1.35%)
Sep 18, 2017	691.14	694.02	689.48	692.53	33,490	+2.22(+0.32%)
Sep 15, 2017	685.04	690.43	683.67	690.31	66,009	+5.27(+0.77%)
Sep 14, 2017	687.03	692.45	683.18	685.04	39,837	-2.14(-0.31%)
Sep 13, 2017	692.99	696.23	685.88	687.18	37,322	-8.51(-1.22%)
Sep 12, 2017	699.60	706.48	691.70	695.68	36,023	-6.72(-0.96%)
Sep 11, 2017	699.92	705.17	699.91	702.40	20,406	+5.21(+0.75%)
Sep 08, 2017	692.17	698.62	684.68	697.19	33,127	+4.66(+0.67%)
Sep 07, 2017	708.30	708.59	690.85	692.54	19,483	-14.33(-2.03%)
Sep 06, 2017	704.60	708.63	702.23	706.86	25,313	+4.91(+0.70%)
Sep 05, 2017	708.02	713.66	699.18	701.95	18,088	-7.57(-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.