Indicators

Cable One Inc (NY: CABO )

353.56 +9.10 (+2.64%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1757	1789	1698	1778	357,846	+33.70(+1.93%)
May 28, 2020	1756	1766	1724	1744	78,175	+9.54(+0.55%)
May 27, 2020	1680	1741	1602	1734	100,964	+49.56(+2.94%)
May 26, 2020	1707	1707	1669	1685	39,761	+11.66(+0.70%)
May 22, 2020	1717	1719	1668	1673	42,567	-56.30(-3.26%)
May 21, 2020	1719	1736	1686	1729	48,189	+21.66(+1.27%)
May 20, 2020	1708	1782	1673	1708	117,741	-48.20(-2.75%)
May 19, 2020	1775	1814	1694	1756	69,256	-60.13(-3.31%)
May 18, 2020	1748	1846	1748	1816	33,667	+89.29(+5.17%)
May 15, 2020	1698	1745	1667	1727	54,098	-8.01(-0.46%)
May 14, 2020	1755	1780	1714	1735	27,513	-23.92(-1.36%)
May 13, 2020	1795	1819	1706	1759	41,940	-22.25(-1.25%)
May 12, 2020	1924	1924	1781	1781	40,821	-16.26(-0.90%)
May 11, 2020	1736	1845	1736	1797	69,720	+61.73(+3.56%)
May 08, 2020	1832	1836	1732	1735	91,510	-62.76(-3.49%)
May 07, 2020	1840	1859	1798	1798	29,895	-13.30(-0.73%)
May 06, 2020	1823	1857	1801	1811	35,197	+5.46(+0.30%)
May 05, 2020	1736	1806	1736	1806	28,771	+43.54(+2.47%)
May 04, 2020	1755	1766	1728	1762	28,853	+11.04(+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.