Indicators

Cable One Inc (NY: CABO )

388.40 -6.96 (-1.76%)

Streaming Delayed Price Updated: 1:43 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	632.67	642.12	632.42	635.93	36,039	+0.49(+0.08%)
Apr 27, 2017	631.62	639.41	628.55	635.44	28,845	+2.99(+0.47%)
Apr 26, 2017	628.18	639.84	628.18	632.45	34,971	+2.12(+0.34%)
Apr 25, 2017	631.40	636.44	627.86	630.33	37,766	-0.14(-0.02%)
Apr 24, 2017	624.87	635.97	622.52	630.47	79,459	+10.74(+1.73%)
Apr 21, 2017	616.94	622.08	615.31	619.74	42,548	+1.31(+0.21%)
Apr 20, 2017	611.61	624.54	610.76	618.43	43,735	+8.69(+1.43%)
Apr 19, 2017	596.61	615.65	596.61	609.74	95,523	+16.70(+2.82%)
Apr 18, 2017	596.56	599.58	590.17	593.04	24,393	-3.68(-0.62%)
Apr 17, 2017	593.67	597.25	592.50	596.72	42,884	+3.05(+0.51%)
Apr 13, 2017	594.29	599.18	585.81	593.67	44,987	-3.22(-0.54%)
Apr 12, 2017	589.11	599.58	587.56	596.89	63,445	+8.01(+1.36%)
Apr 11, 2017	588.49	592.09	586.80	588.88	47,964	+0.88(+0.15%)
Apr 10, 2017	590.01	591.85	586.13	588.00	20,596	-5.99(-1.01%)
Apr 07, 2017	592.83	598.06	590.46	593.99	39,847	-0.56(-0.09%)
Apr 06, 2017	587.56	600.12	586.63	594.55	39,756	+4.24(+0.72%)
Apr 05, 2017	591.38	595.94	589.68	590.30	28,143	-3.38(-0.57%)
Apr 04, 2017	591.36	597.27	590.26	593.68	44,904	+3.27(+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.