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 28, 2018	828.67	837.74	828.67	836.91	30,934	+5.60(+0.67%)
Sep 27, 2018	832.16	838.14	829.32	831.32	32,483	+0.37(+0.04%)
Sep 26, 2018	822.22	839.61	821.42	830.95	50,079	+8.70(+1.06%)
Sep 25, 2018	815.93	822.24	807.05	822.24	58,895	+6.61(+0.81%)
Sep 24, 2018	829.44	829.44	812.34	815.63	79,753	-17.92(-2.15%)
Sep 21, 2018	838.79	840.76	832.27	833.55	100,722	-5.63(-0.67%)
Sep 20, 2018	845.14	847.97	838.34	839.18	27,666	-2.54(-0.30%)
Sep 19, 2018	843.44	847.80	831.60	841.72	44,708	-5.47(-0.65%)
Sep 18, 2018	834.06	852.01	834.06	847.19	43,823	+14.89(+1.79%)
Sep 17, 2018	818.62	833.89	817.39	832.30	88,267	+12.93(+1.58%)
Sep 14, 2018	816.50	827.10	815.50	819.37	42,759	+4.14(+0.51%)
Sep 13, 2018	817.75	822.12	811.53	815.23	58,359	+1.63(+0.20%)
Sep 12, 2018	806.98	816.17	801.29	813.61	52,884	+4.50(+0.56%)
Sep 11, 2018	803.04	813.74	801.19	809.11	39,039	+5.90(+0.73%)
Sep 10, 2018	809.84	810.76	799.80	803.21	36,186	-2.82(-0.35%)
Sep 07, 2018	797.16	811.56	797.16	806.03	36,636	+7.28(+0.91%)
Sep 06, 2018	794.63	798.75	791.04	798.74	30,987	+5.07(+0.64%)
Sep 05, 2018	786.50	795.76	781.56	793.68	33,699	+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.