Indicators

Cable One Inc (NY: CABO )

362.43 +2.66 (+0.74%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1771	1804	1712	1792	354,931	+33.97(+1.93%)
May 28, 2020	1770	1781	1738	1758	77,538	+9.62(+0.55%)
May 27, 2020	1693	1755	1615	1748	100,142	+49.97(+2.94%)
May 26, 2020	1721	1721	1683	1699	39,437	+11.76(+0.70%)
May 22, 2020	1731	1733	1682	1687	42,221	-56.77(-3.26%)
May 21, 2020	1733	1750	1700	1744	47,796	+21.84(+1.27%)
May 20, 2020	1722	1796	1687	1722	116,783	-48.60(-2.75%)
May 19, 2020	1790	1829	1707	1770	68,691	-60.62(-3.31%)
May 18, 2020	1762	1861	1762	1831	33,393	+90.02(+5.17%)
May 15, 2020	1712	1760	1681	1741	53,658	-8.08(-0.46%)
May 14, 2020	1769	1795	1728	1749	27,289	-24.11(-1.36%)
May 13, 2020	1810	1834	1720	1773	41,599	-22.43(-1.25%)
May 12, 2020	1939	1939	1796	1796	40,489	-16.39(-0.90%)
May 11, 2020	1750	1861	1750	1812	69,152	+62.23(+3.56%)
May 08, 2020	1847	1851	1747	1750	90,765	-63.28(-3.49%)
May 07, 2020	1855	1875	1813	1813	29,652	-13.40(-0.73%)
May 06, 2020	1838	1872	1816	1826	34,910	+5.50(+0.30%)
May 05, 2020	1751	1821	1751	1821	28,536	+43.90(+2.47%)
May 04, 2020	1769	1780	1743	1777	28,618	+11.13(+0.63%)

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.