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 (%)
Apr 29, 2022	1214	1214	1124	1128	87,705	-83.39(-6.88%)
Apr 28, 2022	1239	1239	1187	1212	92,554	-27.68(-2.23%)
Apr 27, 2022	1250	1276	1236	1239	58,772	-11.67(-0.93%)
Apr 26, 2022	1272	1273	1245	1251	38,988	-61.02(-4.65%)
Apr 25, 2022	1287	1320	1268	1312	41,038	+12.75(+0.98%)
Apr 22, 2022	1323	1323	1291	1299	29,013	-13.01(-0.99%)
Apr 21, 2022	1368	1368	1302	1312	35,084	-41.60(-3.07%)
Apr 20, 2022	1365	1387	1350	1354	42,696	-15.17(-1.11%)
Apr 19, 2022	1347	1380	1341	1369	62,504	+32.74(+2.45%)
Apr 18, 2022	1377	1377	1323	1336	34,164	-45.25(-3.28%)
Apr 14, 2022	1392	1397	1381	1382	32,869	-11.47(-0.82%)
Apr 13, 2022	1403	1409	1393	1393	31,265	-0.74(-0.05%)
Apr 12, 2022	1400	1419	1392	1394	27,100	-3.85(-0.28%)
Apr 11, 2022	1423	1448	1390	1398	39,151	-26.90(-1.89%)
Apr 08, 2022	1434	1442	1422	1425	30,081	-7.40(-0.52%)
Apr 07, 2022	1449	1449	1415	1432	24,285	-17.27(-1.19%)
Apr 06, 2022	1451	1456	1432	1449	26,911	-2.04(-0.14%)
Apr 05, 2022	1438	1453	1437	1451	28,552	+3.15(+0.22%)
Apr 04, 2022	1452	1461	1447	1448	29,103	-3.89(-0.27%)

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.