Indicators

Cable One Inc (NY: CABO )

349.23 +14.18 (+4.23%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	627.15	636.52	626.90	630.38	36,357	+0.48(+0.08%)
Apr 27, 2017	626.11	633.83	623.07	629.90	29,099	+2.97(+0.47%)
Apr 26, 2017	622.70	634.25	622.70	626.93	35,279	+2.10(+0.34%)
Apr 25, 2017	625.89	630.88	622.38	624.83	38,098	-0.14(-0.02%)
Apr 24, 2017	619.41	630.41	617.08	624.97	80,159	+10.64(+1.73%)
Apr 21, 2017	611.55	616.65	609.94	614.33	42,922	+1.29(+0.21%)
Apr 20, 2017	606.27	619.09	605.43	613.03	44,120	+8.62(+1.43%)
Apr 19, 2017	591.40	610.28	591.40	604.42	96,364	+16.56(+2.82%)
Apr 18, 2017	591.35	594.35	585.02	587.86	24,607	-3.65(-0.62%)
Apr 17, 2017	588.49	592.04	587.33	591.51	43,262	+3.02(+0.51%)
Apr 13, 2017	589.10	593.95	580.70	588.49	45,383	-3.19(-0.54%)
Apr 12, 2017	583.97	594.35	582.43	591.68	64,004	+7.94(+1.36%)
Apr 11, 2017	583.36	586.92	581.67	583.74	48,386	+0.87(+0.15%)
Apr 10, 2017	584.87	586.69	581.02	582.87	20,777	-5.93(-1.01%)
Apr 07, 2017	587.65	592.84	585.31	588.80	40,198	-0.55(-0.09%)
Apr 06, 2017	582.43	594.88	581.51	589.36	40,106	+4.21(+0.72%)
Apr 05, 2017	586.22	590.74	584.53	585.15	28,391	-3.35(-0.57%)
Apr 04, 2017	586.20	592.06	585.11	588.50	45,300	+3.25(+0.55%)

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.