Indicators

Cable One Inc (NY: CABO )

395.98 -0.73 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	828.28	837.34	828.28	836.52	30,949	+5.60(+0.67%)
Sep 27, 2018	831.77	837.74	828.93	830.92	32,499	+0.37(+0.04%)
Sep 26, 2018	821.84	839.22	821.03	830.55	50,103	+8.70(+1.06%)
Sep 25, 2018	815.55	821.85	806.67	821.85	58,923	+6.61(+0.81%)
Sep 24, 2018	829.05	829.05	811.95	815.25	79,791	-17.91(-2.15%)
Sep 21, 2018	838.39	840.36	831.88	833.16	100,770	-5.62(-0.67%)
Sep 20, 2018	844.74	847.57	837.94	838.78	27,679	-2.54(-0.30%)
Sep 19, 2018	843.04	847.40	831.21	841.32	44,729	-5.47(-0.65%)
Sep 18, 2018	833.67	851.60	833.67	846.79	43,844	+14.88(+1.79%)
Sep 17, 2018	818.24	833.50	817.01	831.91	88,309	+12.92(+1.58%)
Sep 14, 2018	816.12	826.71	815.11	818.99	42,779	+4.14(+0.51%)
Sep 13, 2018	817.37	821.73	811.14	814.85	58,386	+1.63(+0.20%)
Sep 12, 2018	806.59	815.79	800.91	813.22	52,909	+4.50(+0.56%)
Sep 11, 2018	802.66	813.35	800.81	808.72	39,057	+5.90(+0.73%)
Sep 10, 2018	809.45	810.38	799.42	802.83	36,203	-2.82(-0.35%)
Sep 07, 2018	796.78	811.17	796.78	805.65	36,653	+7.28(+0.91%)
Sep 06, 2018	794.26	798.38	790.67	798.37	31,002	+5.06(+0.64%)
Sep 05, 2018	786.12	795.38	781.19	793.30	33,715	+4.19(+0.53%)

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.