Indicators

Cable One Inc (NY: CABO )

342.61 +7.56 (+2.26%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	697.77	738.94	697.77	736.72	61,209	+35.53(+5.07%)
Apr 27, 2023	656.14	706.02	656.14	701.19	72,056	+53.35(+8.24%)
Apr 26, 2023	649.68	652.35	639.79	647.84	51,709	-2.44(-0.38%)
Apr 25, 2023	663.62	664.09	644.67	650.28	57,041	-20.06(-2.99%)
Apr 24, 2023	666.48	674.16	662.42	670.34	35,870	+0.80(+0.12%)
Apr 21, 2023	676.06	679.55	664.68	669.54	31,186	-2.70(-0.40%)
Apr 20, 2023	666.15	674.18	655.71	672.24	34,052	-2.59(-0.38%)
Apr 19, 2023	666.20	684.82	660.07	674.84	40,611	+6.89(+1.03%)
Apr 18, 2023	680.24	680.24	654.05	667.95	39,394	-8.78(-1.30%)
Apr 17, 2023	670.37	679.72	665.18	676.73	38,159	+8.38(+1.25%)
Apr 14, 2023	681.82	681.82	664.73	668.35	34,911	-10.14(-1.49%)
Apr 13, 2023	666.00	684.45	663.20	678.49	50,734	+18.41(+2.79%)
Apr 12, 2023	700.20	700.20	659.39	660.08	42,234	-35.23(-5.07%)
Apr 11, 2023	680.08	698.95	680.08	695.31	42,295	+16.30(+2.40%)
Apr 10, 2023	666.48	687.56	666.48	679.01	48,555	+3.67(+0.54%)
Apr 06, 2023	679.30	683.54	673.51	675.34	53,418	-0.81(-0.12%)
Apr 05, 2023	661.56	676.15	661.01	676.15	55,154	+12.71(+1.92%)
Apr 04, 2023	666.35	672.80	654.82	663.44	44,647	+2.55(+0.39%)

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.