Highlights
NYSE: CABO       Cable One Inc
Last Price Today's Change   Day's Range   Trading Volume
1,737.20   +33.73 (1.98%)  1,657.98 - 1,764.215  47,700

Recent Prices

Date Open Range Close Change Volume
24/01/2020 1,708.06 1,657.98 - 1,764.215 1,737.20 +33.73 (1.98%) 47,700
23/01/2020 1,657.98 1,625.21 - 1,707.80 1,703.47 +53.03 (3.21%) 29,300
22/01/2020 1,625.21 1,614.975 - 1,656.53 1,650.44 +30.65 (1.89%) 39,600
21/01/2020 1,626.14 1,614.975 - 1,656.88 1,619.79 -10.84 (0.66%) 37,100
17/01/2020 1,656.88 1,630.00 - 1,668.69 1,630.63 -25.25 (1.52%) 28,600
16/01/2020 1,668.00 1,648.13 - 1,709.00 1,655.88 -13.73 (0.82%) 27,300
15/01/2020 1,665.99 1,653.00 - 1,713.153 1,669.61 +1.24 (0.07%) 25,000
14/01/2020 1,689.74 1,611.154 - 1,713.153 1,668.37 -21.37 (1.26%) 26,600
13/01/2020 1,612.61 1,573.57 - 1,696.83 1,689.74 +74.26 (4.60%) 50,900
10/01/2020 1,587.00 1,553.62 - 1,633.00 1,615.48 +33.58 (2.12%) 45,300
09/01/2020 1,553.62 1,537.57 - 1,585.05 1,581.90 +31.90 (2.06%) 26,200
08/01/2020 1,557.39 1,537.57 - 1,570.00 1,550.00 -4.97 (0.32%) 23,100
07/01/2020 1,552.27 1,532.29 - 1,570.00 1,554.97 +4.47 (0.29%) 23,900
06/01/2020 1,533.74 1,502.00 - 1,562.96 1,550.50 +16.72 (1.09%) 28,900
03/01/2020 1,509.23 1,476.37 - 1,548.35 1,533.78 +32.29 (2.15%) 25,600
02/01/2020 1,494.33 1,476.37 - 1,517.04 1,517.04 +28.57 (1.92%) 29,700
31/12/2019 1,496.04 1,488.47 - 1,501.45 1,488.47 -5.44 (0.36%) 23,700
30/12/2019 1,500.07 1,491.62 - 1,521.855 1,493.91 -3.60 (0.24%) 12,200

  Be the first to like this.
 


 

1843  6298  540  225 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 VXX 14.24+0.75 
 EEM 44.60-0.36 
 SPY 328.77-2.95 
 INTC 68.47+5.15 
 AMD 50.35-1.36 
 CHK 0.558-0.015 
 F 9.00-0.14 
 NIO 4.66-0.26 
 AVP 5.60-0.05 
 GE 11.71-0.06 
Partners & Brokers