Cable One Inc (CABO) Historical Prices & Data

Cable One Inc
CABO
(NYSE)
Closed
402.05
+15.47 (+4.00%)
in:usd•As of: Nov 08, 2024 15:59 UTC -5
After Market:415.46+13.41 (+3.33%)
Open
393.37
High
405.73
Low
384.61

Cable One Inc Historical Rates

Frequency

Daily

From Oct 8, 2024 to Nov 8, 2024

Date	High	Low	Open	Close	% Change
Nov 8, 2024	406.18	384.37	392.58	402.57	2.54%
Nov 7, 2024	411.39	384.76	411.39	386.58	-6.03%
Nov 6, 2024	419.10	385.00	385.00	417.45	8.43%
Nov 5, 2024	374.92	362.92	362.92	374.84	3.28%
Nov 4, 2024	376.46	361.27	363.48	364.04	0.15%
Nov 1, 2024	366.52	341.36	351.81	359.98	2.32%
Oct 31, 2024	343.43	332.54	338.76	341.56	0.83%
Oct 30, 2024	343.56	336.89	337.51	336.89	-0.18%
Oct 29, 2024	341.35	330.90	340.26	338.01	-0.66%
Oct 28, 2024	350.17	343.26	347.08	344.31	-0.80%
Oct 25, 2024	350.65	342.81	348.78	343.65	-1.47%
Oct 24, 2024	348.32	343.75	346.75	345.00	-0.50%
Oct 23, 2024	349.69	341.94	349.69	346.61	-0.88%
Oct 22, 2024	360.65	339.35	339.35	348.04	2.56%
Oct 21, 2024	359.52	339.03	359.52	339.15	-5.67%
Oct 18, 2024	365.37	357.66	359.90	360.65	0.21%
Oct 17, 2024	358.39	346.09	349.32	358.39	2.60%
Oct 16, 2024	361.96	348.58	358.37	350.59	-2.17%
Oct 15, 2024	358.99	340.82	340.82	355.86	4.41%
Oct 14, 2024	347.84	335.37	337.72	341.88	1.23%
Oct 11, 2024	341.29	333.00	334.00	339.37	1.61%
Oct 10, 2024	335.15	319.23	319.84	333.99	4.42%
Oct 9, 2024	324.00	311.28	312.30	319.84	2.41%
Oct 8, 2024	333.72	314.06	333.72	316.06	-5.29%

Highest:419.10

Lowest:311.28

Average:352.72

Difference:68.85

% Change:20.63%

Data Vendor: Xignite Logo

Stocks