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 (%)
Sep 30, 2019	1195	1206	1189	1197	17,126	+4.77(+0.40%)
Sep 27, 2019	1194	1196	1181	1193	43,382	+0.17(+0.01%)
Sep 26, 2019	1194	1199	1185	1192	27,224	-5.00(-0.42%)
Sep 25, 2019	1196	1203	1188	1197	38,870	+1.52(+0.13%)
Sep 24, 2019	1203	1205	1192	1196	34,738	+0.10(+0.01%)
Sep 23, 2019	1183	1203	1178	1196	38,109	+9.95(+0.84%)
Sep 20, 2019	1174	1188	1160	1186	81,316	+11.45(+0.97%)
Sep 19, 2019	1194	1196	1171	1174	35,342	-16.85(-1.41%)
Sep 18, 2019	1193	1202	1182	1191	29,833	-5.73(-0.48%)
Sep 17, 2019	1184	1208	1184	1197	34,687	+14.78(+1.25%)
Sep 16, 2019	1195	1196	1176	1182	38,900	-15.04(-1.26%)
Sep 13, 2019	1197	1204	1193	1197	21,900	+1.94(+0.16%)
Sep 12, 2019	1211	1213	1193	1195	31,328	-13.81(-1.14%)
Sep 11, 2019	1215	1217	1198	1209	32,988	-1.64(-0.14%)
Sep 10, 2019	1227	1227	1193	1211	52,047	-22.35(-1.81%)
Sep 09, 2019	1253	1259	1230	1233	50,097	-15.68(-1.26%)
Sep 06, 2019	1253	1258	1245	1249	44,221	-0.07(-0.01%)
Sep 05, 2019	1258	1261	1238	1249	62,667	+0.78(+0.06%)
Sep 04, 2019	1250	1254	1237	1248	58,640	+8.17(+0.66%)

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.