Indicators

Cable One Inc (NY: CABO )

385.91 +10.33 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1323	1337	1314	1324	66,683	-8.54(-0.64%)
Jul 28, 2022	1367	1378	1326	1332	75,216	-51.87(-3.75%)
Jul 27, 2022	1382	1394	1375	1384	35,746	-1.37(-0.10%)
Jul 26, 2022	1376	1397	1372	1386	26,896	+14.82(+1.08%)
Jul 25, 2022	1371	1389	1366	1371	27,587	-9.42(-0.68%)
Jul 22, 2022	1395	1399	1374	1380	40,864	-16.36(-1.17%)
Jul 21, 2022	1351	1398	1343	1397	72,068	+43.73(+3.23%)
Jul 20, 2022	1346	1355	1328	1353	28,233	+14.10(+1.05%)
Jul 19, 2022	1306	1340	1306	1339	30,352	+38.95(+3.00%)
Jul 18, 2022	1327	1327	1295	1300	46,576	-24.38(-1.84%)
Jul 15, 2022	1315	1331	1303	1324	37,944	+30.09(+2.33%)
Jul 14, 2022	1293	1299	1277	1294	40,483	-0.10(-0.01%)
Jul 13, 2022	1288	1308	1281	1294	43,625	+3.56(+0.28%)
Jul 12, 2022	1243	1298	1241	1291	56,785	+36.10(+2.88%)
Jul 11, 2022	1278	1281	1246	1255	51,090	-31.90(-2.48%)
Jul 08, 2022	1266	1293	1264	1286	91,572	+15.15(+1.19%)
Jul 07, 2022	1270	1282	1261	1271	44,189	+4.65(+0.37%)
Jul 06, 2022	1268	1294	1263	1267	39,575	-8.95(-0.70%)
Jul 05, 2022	1244	1276	1228	1276	46,923	+33.05(+2.66%)

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.