Indicators

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	652.75	654.62	641.63	641.63	44,835	-8.71(-1.34%)
Feb 27, 2018	660.09	660.09	648.54	650.34	28,343	-9.60(-1.45%)
Feb 26, 2018	664.18	669.78	657.65	659.94	76,562	+1.36(+0.21%)
Feb 23, 2018	643.64	660.65	643.64	658.58	60,796	+16.04(+2.50%)
Feb 22, 2018	645.34	649.36	638.89	642.54	31,203	-1.76(-0.27%)
Feb 21, 2018	641.95	656.70	640.78	644.30	48,636	+0.51(+0.08%)
Feb 20, 2018	649.09	657.67	642.99	643.79	32,234	-5.78(-0.89%)
Feb 16, 2018		649.57	649.57	649.57	0	-7.87(-1.20%)
Feb 15, 2018	650.59	661.14	645.56	657.44	28,031	+8.28(+1.28%)
Feb 14, 2018	636.15	653.34	635.24	649.16	61,115	+10.78(+1.69%)
Feb 13, 2018	636.89	640.91	631.60	638.38	26,222	+1.42(+0.22%)
Feb 12, 2018	629.68	644.70	622.06	636.96	72,139	+9.93(+1.58%)
Feb 09, 2018	640.11	643.12	616.14	627.02	44,353	-9.77(-1.53%)
Feb 08, 2018	657.53	661.81	636.79	636.79	43,994	-20.94(-3.18%)
Feb 07, 2018	653.22	668.58	653.22	657.73	55,402	+2.63(+0.40%)
Feb 06, 2018	649.46	655.87	636.83	655.10	76,701	-3.80(-0.58%)
Feb 05, 2018		661.89	649.53	658.90	60,772	-1.18(-0.18%)
Feb 02, 2018	661.94	665.97	658.04	660.08	26,973	-3.50(-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.