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 (%)
Feb 29, 2024	443.37	456.44	443.37	452.02	91,104	+13.13(+2.99%)
Feb 28, 2024	435.89	441.97	434.98	438.89	82,788	-3.12(-0.71%)
Feb 27, 2024	432.82	444.35	427.41	442.01	117,645	+9.12(+2.11%)
Feb 26, 2024	437.92	444.59	428.28	432.89	157,836	-4.34(-0.99%)
Feb 23, 2024	473.48	473.48	402.21	437.23	276,809	-34.67(-7.35%)
Feb 22, 2024	469.53	475.60	463.83	471.90	112,667	+0.34(+0.07%)
Feb 21, 2024	488.70	488.70	471.14	471.57	86,658	-18.04(-3.68%)
Feb 20, 2024	477.88	490.68	476.12	489.61	91,478	+10.40(+2.17%)
Feb 16, 2024	484.97	492.73	478.39	479.21	103,559	-7.13(-1.47%)
Feb 15, 2024	489.62	498.58	484.54	486.34	95,243	-2.75(-0.56%)
Feb 14, 2024	483.41	489.66	473.06	489.09	61,064	+10.34(+2.16%)
Feb 13, 2024	485.36	485.36	467.28	478.75	105,924	-19.68(-3.95%)
Feb 12, 2024	492.97	506.17	492.30	498.43	63,504	+7.58(+1.54%)
Feb 09, 2024	478.89	491.45	476.21	490.85	75,558	+11.29(+2.35%)
Feb 08, 2024	487.36	493.21	475.87	479.56	85,679	-4.30(-0.89%)
Feb 07, 2024	499.57	502.91	481.74	483.86	87,153	-14.40(-2.89%)
Feb 06, 2024	495.14	501.41	489.11	498.25	107,327	+0.19(+0.04%)
Feb 05, 2024	504.34	507.94	493.81	498.06	65,422	-4.47(-0.89%)
Feb 02, 2024	534.85	534.85	492.67	502.54	125,021	-40.71(-7.49%)

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.