Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 985.09 1004 985.08 999.66 80,732 +15.76(+1.60%)
Apr 29, 2019 975.18 991.33 974.39 983.90 58,104 +9.84(+1.01%)
Apr 26, 2019 962.92 981.16 962.92 974.06 56,439 +11.51(+1.20%)
Apr 25, 2019 964.03 970.89 951.41 962.55 46,308 +1.90(+0.20%)
Apr 24, 2019 962.40 962.78 955.63 960.65 23,677 -1.61(-0.17%)
Apr 23, 2019 965.49 971.27 961.15 962.26 61,438 -3.12(-0.32%)
Apr 22, 2019 963.37 978.24 962.80 965.38 75,160 -0.97(-0.10%)
Apr 18, 2019 969.63 972.87 953.92 966.35 63,334 +0.04(+0.00%)
Apr 17, 2019 966.74 973.96 959.22 966.32 73,944 +1.24(+0.13%)
Apr 16, 2019 963.68 971.93 959.21 965.07 48,923 +2.72(+0.28%)
Apr 15, 2019 959.80 971.88 955.80 962.35 64,520 +3.86(+0.40%)
Apr 12, 2019 971.83 971.83 955.36 958.49 70,867 -8.26(-0.85%)
Apr 11, 2019 962.99 971.38 952.81 966.75 84,416 +6.05(+0.63%)
Apr 10, 2019 955.43 967.12 954.29 960.70 51,354 +7.62(+0.80%)
Apr 09, 2019 951.76 958.56 942.52 953.08 55,145 -0.07(-0.01%)
Apr 08, 2019 945.77 954.86 942.90 953.16 78,125 +7.38(+0.78%)
Apr 05, 2019 939.18 948.94 938.52 945.78 39,677 +9.41(+1.00%)
Apr 04, 2019 934.56 944.76 924.45 936.37 71,363 +4.39(+0.47%)
Apr 03, 2019 943.55 948.26 927.84 931.98 65,653 -9.75(-1.04%)
Apr 02, 2019 942.11 946.98 929.41 941.72 76,847 +1.36(+0.14%)
Apr 01, 2019 934.12 943.58 926.75 940.37 74,589 +15.31(+1.65%)
Mar 29, 2019 932.63 932.63 918.13 925.06 31,190 -4.35(-0.47%)
Mar 28, 2019 925.17 932.15 918.20 929.40 36,055 +5.07(+0.55%)
Mar 27, 2019 922.83 925.54 917.21 924.33 42,929 +4.04(+0.44%)
Mar 26, 2019 911.30 920.36 908.87 920.29 69,055 +15.38(+1.70%)
Mar 25, 2019 902.09 910.06 896.78 904.90 57,127 -0.41(-0.04%)
Mar 22, 2019 890.72 912.43 890.72 905.31 76,277 +17.53(+1.97%)
Mar 21, 2019 883.70 895.55 883.70 887.78 68,687 +3.60(+0.41%)
Mar 20, 2019 887.91 893.53 880.48 884.18 60,407 -4.67(-0.52%)
Mar 19, 2019 890.30 890.74 881.20 888.84 76,769 +2.77(+0.31%)
Mar 18, 2019 892.41 892.41 873.80 886.07 80,558 -6.67(-0.75%)
Mar 15, 2019 888.88 897.50 888.23 892.75 87,310 +3.09(+0.35%)
Mar 14, 2019 882.60 890.07 879.75 889.65 62,890 +3.83(+0.43%)
Mar 13, 2019 886.05 890.40 881.35 885.83 72,619 +5.00(+0.57%)
Mar 12, 2019 872.36 881.15 871.84 880.83 51,006 +8.25(+0.95%)
Mar 11, 2019 867.20 880.03 861.22 872.58 59,379 +5.20(+0.60%)
Mar 08, 2019 872.26 872.88 858.67 867.38 68,427 -8.02(-0.92%)
Mar 07, 2019 872.71 886.41 870.72 875.40 71,849 +1.06(+0.12%)
Mar 06, 2019 893.39 896.95 871.81 874.35 57,815 -17.35(-1.95%)
Mar 05, 2019 896.52 897.79 885.69 891.70 60,436 -4.76(-0.53%)
Mar 04, 2019 895.97 897.74 878.89 896.46 56,282 +2.53(+0.28%)
Mar 01, 2019 899.43 909.70 881.59 893.92 66,305 -0.60(-0.07%)
Feb 28, 2019 899.25 901.98 880.51 894.53 58,920 -14.72(-1.62%)
Feb 27, 2019 904.14 914.33 899.41 909.25 30,732 +4.42(+0.49%)
Feb 26, 2019 905.78 910.62 900.18 904.83 25,132 -2.35(-0.26%)
Feb 25, 2019 908.25 909.62 890.01 907.18 34,388 +1.23(+0.14%)
Feb 22, 2019 907.73 911.50 901.82 905.95 46,148 +0.11(+0.01%)
Feb 21, 2019 889.81 908.33 886.49 905.84 55,944 +15.96(+1.79%)
Feb 20, 2019 876.59 891.42 874.45 889.88 36,932 +11.33(+1.29%)
Feb 19, 2019 879.40 891.13 876.01 878.55 22,685 -0.85(-0.10%)
Feb 15, 2019 863.35 881.57 862.52 879.40 79,142 +18.79(+2.18%)
Feb 14, 2019 845.67 865.16 845.67 860.61 29,945 +13.25(+1.56%)
Feb 13, 2019 853.95 853.95 846.19 847.36 37,311 -5.26(-0.62%)
Feb 12, 2019 851.74 855.80 844.97 852.62 31,724 +4.46(+0.53%)
Feb 11, 2019 863.43 864.01 842.04 848.16 56,131 -12.44(-1.45%)
Feb 08, 2019 855.09 864.18 849.13 860.60 35,192 +3.46(+0.40%)
Feb 07, 2019 848.44 858.29 844.97 857.14 25,123 +6.09(+0.72%)
Feb 06, 2019 847.01 856.83 840.10 851.05 48,263 +3.07(+0.36%)
Feb 05, 2019 846.49 848.98 833.52 847.98 24,514 +5.62(+0.67%)
Feb 04, 2019 841.94 849.19 835.97 842.36 32,632 +2.36(+0.28%)
Feb 01, 2019 831.74 842.92 824.86 839.99 32,640 +8.23(+0.99%)
Jan 31, 2019 805.53 832.46 800.40 831.76 59,048 +25.97(+3.22%)
Jan 30, 2019 822.64 822.64 799.93 805.80 20,710 -13.24(-1.62%)
Jan 29, 2019 817.20 825.77 814.65 819.04 13,515 +2.83(+0.35%)
Jan 28, 2019 809.82 823.12 804.08 816.21 43,293 +2.87(+0.35%)
Jan 25, 2019 812.10 819.70 803.70 813.34 18,074 +6.21(+0.77%)
Jan 24, 2019 798.34 810.55 798.34 807.13 13,573 +5.54(+0.69%)
Jan 23, 2019 803.75 817.63 785.01 801.59 39,575 +4.25(+0.53%)
Jan 22, 2019 806.68 813.30 787.33 797.34 47,838 -2.67(-0.33%)
Jan 18, 2019 796.08 800.87 791.00 800.01 20,307 +9.25(+1.17%)
Jan 17, 2019 794.00 800.10 779.48 790.76 35,040 -5.93(-0.74%)
Jan 16, 2019 795.33 797.96 779.95 796.68 26,550 +1.81(+0.23%)
Jan 15, 2019 802.47 803.17 784.90 794.88 25,632 -5.77(-0.72%)
Jan 14, 2019 800.87 802.92 795.70 800.64 26,669 -3.09(-0.38%)
Jan 11, 2019 793.64 804.15 790.25 803.74 22,752 +8.30(+1.04%)
Jan 10, 2019 787.46 795.43 784.45 795.43 13,112 +5.91(+0.75%)
Jan 09, 2019 805.88 806.05 786.16 789.52 18,544 -16.38(-2.03%)
Jan 08, 2019 795.70 805.91 795.15 805.91 29,046 +12.15(+1.53%)
Jan 07, 2019 784.86 799.88 778.90 793.76 51,865 +8.89(+1.13%)
Jan 04, 2019 771.02 787.60 771.02 784.87 31,683 +21.18(+2.77%)
Jan 03, 2019 752.40 775.11 745.86 763.69 33,471 +8.20(+1.09%)
Jan 02, 2019 735.52 756.92 735.52 755.49 69,195 -15.86(-2.06%)
Dec 31, 2018 771.24 773.15 758.07 771.34 27,537 +3.45(+0.45%)
Dec 28, 2018 762.49 770.31 753.57 767.89 23,177 +8.00(+1.05%)
Dec 27, 2018 744.92 760.74 731.13 759.89 46,290 +6.52(+0.87%)
Dec 26, 2018 728.67 758.30 721.54 753.37 59,720 +25.29(+3.47%)
Dec 24, 2018 742.63 749.16 728.08 728.08 10,100 -19.22(-2.57%)
Dec 21, 2018 778.05 782.96 733.31 747.29 81,973 -29.87(-3.84%)
Dec 20, 2018 793.35 793.35 766.23 777.17 45,579 -12.23(-1.55%)
Dec 19, 2018 808.58 812.92 775.85 789.39 52,384 -17.86(-2.21%)
Dec 18, 2018 812.87 817.00 795.52 807.25 51,265 -2.10(-0.26%)
Dec 17, 2018 804.79 820.44 795.19 809.35 47,307 +4.79(+0.59%)
Dec 14, 2018 802.09 810.75 799.10 804.56 41,677 -6.84(-0.84%)
Dec 13, 2018 843.21 848.09 805.42 811.40 40,885 -30.58(-3.63%)
Dec 12, 2018 823.92 850.11 823.92 841.98 33,668 +23.16(+2.83%)
Dec 11, 2018 816.35 823.47 805.90 818.82 54,913 +9.06(+1.12%)
Dec 10, 2018 822.97 822.97 801.41 809.76 26,229 -8.79(-1.07%)
Dec 07, 2018 823.14 833.18 804.83 818.56 44,016 -7.25(-0.88%)
Dec 06, 2018 810.14 827.36 806.16 825.81 41,681 +11.47(+1.41%)
Dec 04, 2018 812.46 818.28 805.96 814.35 32,959 +3.34(+0.41%)
Dec 03, 2018 857.47 857.47 803.84 811.01 57,856 -34.82(-4.12%)
Nov 30, 2018 834.67 849.60 834.67 845.83 44,867 +12.57(+1.51%)
Nov 29, 2018 831.07 838.50 825.90 833.26 17,275 +0.57(+0.07%)
Nov 28, 2018 832.65 837.62 824.95 832.69 23,516 +3.00(+0.36%)
Nov 27, 2018 817.87 831.82 814.28 829.69 19,708 +11.36(+1.39%)
Nov 26, 2018 811.48 821.54 811.20 818.32 27,076 +13.77(+1.71%)
Nov 23, 2018 794.11 811.01 794.11 804.55 23,709 +4.14(+0.52%)
Nov 21, 2018 800.42 800.42 800.42 0 +9.07(+1.15%)
Nov 20, 2018 815.55 815.55 788.96 791.35 30,863 -33.50(-4.06%)
Nov 19, 2018 838.82 839.67 822.83 824.85 36,796 -13.66(-1.63%)
Nov 16, 2018 818.46 842.25 818.46 838.51 61,378 +20.20(+2.47%)
Nov 15, 2018 812.09 824.88 807.62 818.30 40,951 +1.93(+0.24%)
Nov 14, 2018 821.34 823.42 813.35 816.37 32,934 -2.20(-0.27%)
Nov 13, 2018 821.14 829.40 817.16 818.57 30,382 -2.66(-0.32%)
Nov 12, 2018 814.44 824.89 809.86 821.22 49,425 +10.62(+1.31%)
Nov 09, 2018 814.47 822.67 803.64 810.60 22,910 -8.03(-0.98%)
Nov 08, 2018 828.22 840.10 800.61 818.63 51,566 -43.47(-5.04%)
Nov 07, 2018 847.78 867.41 847.78 862.10 99,810 +18.74(+2.22%)
Nov 06, 2018 845.22 853.15 840.10 843.36 35,621 -3.21(-0.38%)
Nov 05, 2018 844.43 855.85 836.52 846.57 49,556 +2.54(+0.30%)
Nov 02, 2018 846.48 848.82 826.45 844.03 22,590 +0.42(+0.05%)
Nov 01, 2018 843.12 846.99 838.08 843.60 25,762 +3.00(+0.36%)
Oct 31, 2018 831.54 851.35 829.68 840.60 34,552 +16.74(+2.03%)
Oct 30, 2018 801.12 826.06 801.12 823.86 33,940 +23.37(+2.92%)
Oct 29, 2018 805.57 818.10 792.98 800.49 38,870 +2.49(+0.31%)
Oct 26, 2018 809.77 816.32 795.71 798.00 39,746 -21.83(-2.66%)
Oct 25, 2018 812.77 827.21 810.87 819.83 59,471 +10.56(+1.30%)
Oct 24, 2018 837.09 837.28 808.62 809.28 52,840 -25.30(-3.03%)
Oct 23, 2018 829.98 844.18 819.02 834.58 60,812 -3.63(-0.43%)
Oct 22, 2018 836.63 853.81 835.21 838.21 65,559 +2.63(+0.31%)
Oct 19, 2018 826.67 835.92 820.92 835.58 74,058 +14.44(+1.76%)
Oct 18, 2018 819.18 822.63 808.93 821.14 22,408 +1.11(+0.14%)
Oct 17, 2018 819.66 826.17 808.94 820.03 33,134 +1.34(+0.16%)
Oct 16, 2018 807.03 818.69 803.40 818.69 29,427 +17.09(+2.13%)
Oct 15, 2018 784.28 810.71 784.28 801.60 38,360 +17.38(+2.22%)
Oct 12, 2018 798.34 799.55 784.12 784.22 34,844 -1.49(-0.19%)
Oct 11, 2018 801.43 803.51 783.84 785.71 36,607 -16.92(-2.11%)
Oct 10, 2018 830.39 832.40 802.43 802.63 32,624 -27.45(-3.31%)
Oct 09, 2018 818.67 832.40 814.11 830.08 47,603 +12.10(+1.48%)
Oct 08, 2018 810.07 820.82 806.50 817.98 26,015 +5.92(+0.73%)
Oct 05, 2018 822.10 825.88 807.13 812.06 24,828 -8.79(-1.07%)
Oct 04, 2018 821.39 824.18 817.08 820.86 18,546 -1.38(-0.17%)
Oct 03, 2018 828.58 832.52 818.33 822.24 39,740 -1.50(-0.18%)
Oct 02, 2018 819.78 834.17 817.50 823.74 42,553 +6.29(+0.77%)
Oct 01, 2018 831.88 841.05 813.55 817.45 51,007 -11.77(-1.42%)
Sep 28, 2018 821.05 830.03 821.05 829.22 31,221 +5.55(+0.67%)
Sep 27, 2018 824.51 830.43 821.70 823.67 32,785 +0.37(+0.04%)
Sep 26, 2018 814.66 831.89 813.86 823.30 50,544 +8.62(+1.06%)
Sep 25, 2018 808.43 814.68 799.63 814.68 59,442 +6.55(+0.81%)
Sep 24, 2018 821.81 821.81 804.87 808.13 80,493 -17.75(-2.15%)
Sep 21, 2018 831.08 833.03 824.62 825.89 101,657 -5.58(-0.67%)
Sep 20, 2018 837.36 840.17 830.62 831.46 27,922 -2.51(-0.30%)
Sep 19, 2018 835.68 840.00 823.95 833.98 45,123 -5.42(-0.65%)
Sep 18, 2018 826.39 844.17 826.39 839.40 44,230 +14.75(+1.79%)
Sep 17, 2018 811.10 826.22 809.88 824.65 89,086 +12.81(+1.58%)
Sep 14, 2018 808.99 819.50 808.00 811.84 43,156 +4.10(+0.51%)
Sep 13, 2018 810.23 814.56 804.06 807.74 58,900 +1.61(+0.20%)
Sep 12, 2018 799.55 808.67 793.92 806.12 53,375 +4.46(+0.56%)
Sep 11, 2018 795.66 806.25 793.82 801.66 39,401 +5.85(+0.73%)
Sep 10, 2018 802.39 803.31 792.44 795.82 36,522 -2.80(-0.35%)
Sep 07, 2018 789.83 804.10 789.83 798.62 36,976 +7.22(+0.91%)
Sep 06, 2018 787.33 791.41 783.77 791.40 31,275 +5.02(+0.64%)
Sep 05, 2018 779.26 788.44 774.38 786.38 34,012 +4.15(+0.53%)
Sep 04, 2018 781.53 785.68 780.10 782.23 23,802 -3.94(-0.50%)
Aug 31, 2018 786.17 786.17 786.17 0 -1.75(-0.22%)
Aug 30, 2018 781.20 793.31 780.33 787.92 21,736 +3.38(+0.43%)
Aug 29, 2018 786.26 786.26 776.04 784.54 67,726 +1.83(+0.23%)
Aug 28, 2018 778.91 787.04 778.54 782.71 20,689 +3.82(+0.49%)
Aug 27, 2018 759.47 781.92 759.47 778.89 29,485 +21.76(+2.87%)
Aug 24, 2018 754.52 764.95 753.13 757.13 48,804 +4.28(+0.57%)
Aug 23, 2018 755.92 756.38 748.88 752.85 43,397 -1.52(-0.20%)
Aug 22, 2018 759.88 760.80 752.03 754.37 34,336 -6.44(-0.85%)
Aug 21, 2018 744.18 762.96 744.18 760.80 39,084 +18.06(+2.43%)
Aug 20, 2018 739.01 743.52 735.88 742.74 29,297 +5.09(+0.69%)
Aug 17, 2018 744.54 753.59 734.21 737.65 85,891 -8.06(-1.08%)
Aug 16, 2018 730.13 746.04 724.49 745.71 36,048 +19.70(+2.71%)
Aug 15, 2018 727.01 731.35 720.61 726.01 50,991 -3.69(-0.51%)
Aug 14, 2018 727.33 737.61 725.45 729.70 51,520 +2.44(+0.34%)
Aug 13, 2018 726.44 732.96 721.15 727.25 52,111 +2.05(+0.28%)
Aug 10, 2018 710.39 733.12 706.19 725.20 44,655 +12.54(+1.76%)
Aug 09, 2018 686.11 715.33 686.11 712.66 49,350 +10.65(+1.52%)
Aug 08, 2018 698.16 706.40 696.20 702.01 36,131 +3.67(+0.53%)
Aug 07, 2018 688.91 703.52 688.37 698.34 46,483 +8.18(+1.19%)
Aug 06, 2018 678.55 691.27 677.81 690.16 58,532 +11.70(+1.72%)
Aug 03, 2018 667.84 678.64 667.84 678.46 36,322 +11.13(+1.67%)
Aug 02, 2018 672.27 674.44 664.78 667.33 24,940 -6.43(-0.95%)
Aug 01, 2018 679.58 682.91 673.40 673.76 21,841 -3.82(-0.56%)
Jul 31, 2018 677.61 683.33 673.80 677.58 34,087 +2.13(+0.32%)
Jul 30, 2018 675.12 676.87 671.33 675.44 30,568 +1.48(+0.22%)
Jul 27, 2018 684.61 685.49 670.99 673.96 23,716 -9.03(-1.32%)
Jul 26, 2018 664.92 683.32 664.92 683.00 34,996 +15.66(+2.35%)
Jul 25, 2018 675.84 677.07 659.55 667.34 39,309 -6.93(-1.03%)
Jul 24, 2018 687.10 690.63 672.70 674.26 20,661 -13.11(-1.91%)
Jul 23, 2018 697.15 698.27 684.59 687.38 13,061 -10.68(-1.53%)
Jul 20, 2018 698.73 700.17 694.75 698.06 17,621 -0.03(-0.00%)
Jul 19, 2018 696.76 700.33 694.08 698.09 18,599 -1.06(-0.15%)
Jul 18, 2018 702.64 702.64 697.22 699.14 14,851 -2.73(-0.39%)
Jul 17, 2018 698.47 704.39 697.41 701.88 21,383 +0.50(+0.07%)
Jul 16, 2018 713.63 713.63 697.40 701.38 18,970 -10.35(-1.45%)
Jul 13, 2018 713.13 714.22 709.96 711.73 35,443 -0.94(-0.13%)
Jul 12, 2018 712.52 716.62 710.20 712.67 24,138 +0.15(+0.02%)
Jul 11, 2018 714.57 723.59 711.65 712.52 18,012 -4.34(-0.61%)
Jul 10, 2018 720.19 720.77 714.67 716.86 14,476 -3.23(-0.45%)
Jul 09, 2018 714.50 724.02 712.12 720.09 39,906 +7.82(+1.10%)
Jul 06, 2018 694.95 713.28 694.95 712.27 32,988 +16.70(+2.40%)
Jul 05, 2018 687.05 698.76 687.05 695.57 39,624 +13.36(+1.96%)
Jul 03, 2018 682.21 682.21 682.21 0 -0.28(-0.04%)
Jul 02, 2018 684.04 684.89 678.64 682.49 26,061 -3.91(-0.57%)
Jun 29, 2018 693.06 700.92 685.27 686.40 35,061 -4.88(-0.71%)
Jun 28, 2018 678.39 691.45 678.39 691.28 20,340 +11.47(+1.69%)
Jun 27, 2018 686.13 693.87 678.18 679.82 37,369 -5.23(-0.76%)
Jun 26, 2018 677.45 689.69 673.96 685.05 29,787 +7.57(+1.12%)
Jun 25, 2018 685.97 687.43 674.50 677.47 33,822 -7.68(-1.12%)
Jun 22, 2018 674.81 688.19 672.08 685.15 61,927 +14.17(+2.11%)
Jun 21, 2018 670.95 674.90 669.29 670.98 54,534 -0.71(-0.11%)
Jun 20, 2018 665.10 675.23 665.10 671.69 31,560 +8.42(+1.27%)
Jun 19, 2018 661.43 667.60 660.04 663.27 82,682 -2.44(-0.37%)
Jun 18, 2018 655.52 666.98 654.29 665.72 67,186 +8.39(+1.28%)
Jun 15, 2018 658.44 648.69 657.33 71,815 +5.96(+0.92%)
Jun 14, 2018 646.82 656.47 646.82 651.37 73,730 +5.28(+0.82%)
Jun 13, 2018 645.79 650.75 644.53 646.09 45,274 -0.50(-0.08%)
Jun 12, 2018 647.75 651.52 638.82 646.58 67,778 -0.94(-0.14%)
Jun 11, 2018 640.17 651.54 636.53 647.52 80,691 +9.48(+1.49%)
Jun 08, 2018 634.29 643.07 633.81 638.04 62,331 +3.39(+0.53%)
Jun 07, 2018 620.65 636.52 620.65 634.65 97,482 +14.51(+2.34%)
Jun 06, 2018 622.57 620.14 68,673 +10.33(+1.69%)
Jun 05, 2018 610.14 612.97 604.20 609.81 48,785 -2.27(-0.37%)
Jun 04, 2018 611.22 617.18 609.15 612.08 52,795 +2.25(+0.37%)
Jun 01, 2018 611.03 614.61 606.64 609.84 34,772 +2.11(+0.35%)
May 31, 2018 616.31 618.74 599.45 607.73 36,107 -8.10(-1.31%)
May 30, 2018 614.99 623.60 613.88 615.83 45,597 +4.28(+0.70%)
May 29, 2018 611.76 616.49 605.91 611.55 61,674 -4.32(-0.70%)
May 25, 2018 615.87 615.87 615.87 0 -2.37(-0.38%)
May 24, 2018 618.36 620.96 609.98 618.24 26,508 -0.31(-0.05%)
May 23, 2018 619.97 621.22 613.96 618.55 30,910 -1.93(-0.31%)
May 22, 2018 620.66 627.63 616.71 620.48 68,392 +1.74(+0.28%)
May 21, 2018 618.47 622.19 613.82 618.74 47,597 +3.67(+0.60%)
May 18, 2018 616.93 620.83 612.00 615.07 71,598 -1.10(-0.18%)
May 17, 2018 645.09 645.22 613.74 616.17 59,845 -27.10(-4.21%)
May 16, 2018 634.43 648.54 634.43 643.27 59,677 +10.79(+1.71%)
May 15, 2018 638.69 639.49 630.16 632.48 41,744 -7.39(-1.15%)
May 14, 2018 637.63 643.10 632.66 639.86 26,008 +2.74(+0.43%)
May 11, 2018 625.10 640.27 625.10 637.13 45,083 +13.28(+2.13%)
May 10, 2018 599.36 633.10 599.36 623.85 88,441 +26.76(+4.48%)
May 09, 2018 582.55 600.62 578.76 597.10 71,271 +19.21(+3.32%)
May 08, 2018 585.00 586.55 575.94 577.88 40,902 -10.16(-1.73%)
May 07, 2018 593.87 598.50 584.42 588.04 28,500 -5.55(-0.93%)
May 04, 2018 582.45 598.94 582.45 593.59 36,140 +10.25(+1.76%)
May 03, 2018 578.06 583.34 557.72 583.34 98,883 +4.39(+0.76%)
May 02, 2018 591.79 594.69 575.69 578.95 46,911 -11.89(-2.01%)
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.