Indicators

Cable One Inc (NY: CABO )

342.49 +7.44 (+2.22%)

Streaming Delayed Price Updated: 10:18 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	353.44	353.68	334.89	335.05	205,666	-13.86(-3.97%)
May 22, 2024	358.43	360.71	348.90	348.91	117,773	-11.61(-3.22%)
May 21, 2024	371.19	375.13	359.94	360.52	122,806	-14.19(-3.79%)
May 20, 2024	384.07	384.07	373.66	374.70	102,241	-9.36(-2.44%)
May 17, 2024	391.77	391.77	382.05	384.06	104,239	-7.85(-2.00%)
May 16, 2024	385.35	392.52	383.15	391.91	79,772	+6.99(+1.82%)
May 15, 2024	405.59	406.73	381.65	384.92	108,690	-15.97(-3.98%)
May 14, 2024	402.50	408.65	397.06	400.89	106,277	+5.45(+1.38%)
May 13, 2024	395.11	406.40	392.96	395.44	95,626	+5.12(+1.31%)
May 10, 2024	389.72	393.55	378.25	390.31	106,636	+1.41(+0.36%)
May 09, 2024	392.44	395.97	384.18	388.91	110,729	-3.06(-0.78%)
May 08, 2024	387.75	398.26	387.17	391.97	85,215	+2.40(+0.62%)
May 07, 2024	400.51	400.95	389.53	389.57	101,116	-9.35(-2.34%)
May 06, 2024	379.87	398.94	372.74	398.92	159,146	+23.77(+6.34%)
May 03, 2024	365.91	404.85	365.91	375.15	164,070	-17.38(-4.43%)
May 02, 2024	399.23	402.63	388.92	392.52	91,367	-0.72(-0.18%)

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.