Indicators

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	425.26	425.41	411.39	419.44	162,854	-1.83(-0.44%)
Mar 27, 2024	435.48	435.48	411.89	421.27	145,863	-10.62(-2.46%)
Mar 26, 2024	436.93	436.93	428.04	431.89	88,118	-2.96(-0.68%)
Mar 25, 2024	429.92	437.15	429.26	434.85	51,960	+6.31(+1.47%)
Mar 22, 2024	438.47	442.19	425.92	428.54	67,345	-10.47(-2.38%)
Mar 21, 2024	439.77	448.77	436.73	439.00	52,317	-2.30(-0.52%)
Mar 20, 2024	433.67	444.06	431.05	441.30	54,971	+4.53(+1.04%)
Mar 19, 2024	436.12	441.13	432.13	436.77	71,443	-2.38(-0.54%)
Mar 18, 2024	415.43	444.92	410.09	439.15	114,335	+21.14(+5.06%)
Mar 15, 2024	422.28	424.26	415.05	418.01	166,918	-4.75(-1.12%)
Mar 14, 2024	449.58	450.03	417.95	422.76	123,187	-28.21(-6.26%)
Mar 13, 2024	462.73	466.76	450.20	450.97	109,282	-10.98(-2.38%)
Mar 12, 2024	465.31	465.31	451.34	461.95	84,064	-1.93(-0.42%)
Mar 11, 2024	446.44	463.92	446.44	463.89	60,967	+17.14(+3.84%)
Mar 08, 2024	441.86	447.23	437.89	446.75	49,080	+7.87(+1.79%)
Mar 07, 2024	436.55	442.49	434.18	438.88	70,555	+2.89(+0.66%)
Mar 06, 2024	448.05	449.27	434.87	435.98	93,215	-10.73(-2.40%)
Mar 05, 2024	446.95	470.85	437.50	446.71	202,087	+5.59(+1.27%)
Mar 04, 2024	453.04	453.93	434.64	441.12	105,846	-12.52(-2.76%)

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.