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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 977.07 995.41 977.06 991.52 81,395 +15.63(+1.60%)
Apr 29, 2019 967.23 983.26 966.46 975.89 58,581 +9.76(+1.01%)
Apr 26, 2019 955.08 973.17 955.08 966.13 56,902 +11.41(+1.20%)
Apr 25, 2019 956.18 962.98 943.66 954.72 46,688 +1.89(+0.20%)
Apr 24, 2019 954.57 954.94 947.84 952.83 23,872 -1.60(-0.17%)
Apr 23, 2019 957.62 963.36 953.32 954.42 61,942 -3.10(-0.32%)
Apr 22, 2019 955.53 970.27 954.96 957.52 75,777 -0.96(-0.10%)
Apr 18, 2019 961.74 964.94 946.15 958.48 63,854 +0.04(+0.00%)
Apr 17, 2019 958.87 966.03 951.40 958.45 74,551 +1.23(+0.13%)
Apr 16, 2019 955.84 964.02 951.40 957.21 49,325 +2.70(+0.28%)
Apr 15, 2019 951.99 963.96 948.02 954.51 65,050 +3.82(+0.40%)
Apr 12, 2019 963.91 963.91 947.58 950.68 71,449 -8.19(-0.85%)
Apr 11, 2019 955.14 963.47 945.05 958.88 85,109 +6.00(+0.63%)
Apr 10, 2019 947.65 959.24 946.52 952.87 51,775 +7.55(+0.80%)
Apr 09, 2019 944.01 950.76 934.85 945.32 55,598 -0.08(-0.01%)
Apr 08, 2019 938.06 947.09 935.22 945.39 78,767 +7.32(+0.78%)
Apr 05, 2019 931.53 941.22 930.87 938.07 40,002 +9.33(+1.00%)
Apr 04, 2019 926.95 937.06 916.92 928.74 71,949 +4.36(+0.47%)
Apr 03, 2019 935.87 940.54 920.28 924.39 66,193 -9.67(-1.03%)
Apr 02, 2019 934.44 939.27 921.84 934.05 77,478 +1.35(+0.14%)
Apr 01, 2019 926.52 935.90 919.21 932.71 75,202 +15.18(+1.65%)
Mar 29, 2019 925.03 925.03 910.65 917.52 31,446 -4.31(-0.47%)
Mar 28, 2019 917.64 924.55 910.72 921.83 36,351 +5.03(+0.55%)
Mar 27, 2019 915.32 918.00 909.74 916.80 43,282 +4.01(+0.44%)
Mar 26, 2019 903.88 912.87 901.47 912.79 69,622 +15.26(+1.70%)
Mar 25, 2019 894.74 902.65 889.48 897.53 57,596 -0.40(-0.04%)
Mar 22, 2019 883.46 905.00 883.46 897.94 76,904 +17.39(+1.97%)
Mar 21, 2019 876.50 888.26 876.50 880.55 69,251 +3.57(+0.41%)
Mar 20, 2019 880.68 886.25 873.31 876.98 60,903 -4.63(-0.52%)
Mar 19, 2019 883.05 883.48 874.02 881.60 77,400 +2.75(+0.31%)
Mar 18, 2019 885.15 885.15 866.68 878.86 81,219 -6.62(-0.75%)
Mar 15, 2019 881.64 890.20 881.00 885.47 88,027 +3.07(+0.35%)
Mar 14, 2019 875.41 882.82 872.58 882.41 63,406 +3.80(+0.43%)
Mar 13, 2019 878.84 883.15 874.17 878.61 73,216 +4.96(+0.57%)
Mar 12, 2019 865.25 873.97 864.74 873.66 51,425 +8.18(+0.95%)
Mar 11, 2019 860.14 872.86 854.21 865.48 59,867 +5.16(+0.60%)
Mar 08, 2019 865.16 865.77 851.68 860.32 68,988 -7.96(-0.92%)
Mar 07, 2019 865.61 879.19 863.62 868.27 72,439 +1.05(+0.12%)
Mar 06, 2019 886.11 889.64 864.71 867.22 58,289 -17.21(-1.95%)
Mar 05, 2019 889.22 890.48 878.48 884.44 60,932 -4.72(-0.53%)
Mar 04, 2019 888.67 890.43 871.73 889.16 56,744 +2.51(+0.28%)
Mar 01, 2019 892.10 902.29 874.41 886.64 66,849 -0.60(-0.07%)
Feb 28, 2019 891.92 894.64 873.34 887.24 59,404 -14.60(-1.62%)
Feb 27, 2019 896.78 906.88 892.08 901.85 30,985 +4.38(+0.49%)
Feb 26, 2019 898.40 903.20 892.85 897.46 25,338 -2.33(-0.26%)
Feb 25, 2019 900.85 902.21 882.76 899.79 34,670 +1.22(+0.14%)
Feb 22, 2019 900.34 904.08 894.48 898.57 46,527 +0.11(+0.01%)
Feb 21, 2019 882.57 900.93 879.27 898.46 56,404 +15.83(+1.79%)
Feb 20, 2019 869.45 884.16 867.33 882.63 37,235 +11.24(+1.29%)
Feb 19, 2019 872.24 883.88 868.88 871.39 22,872 -0.84(-0.10%)
Feb 15, 2019 856.31 874.39 855.50 872.24 79,791 +18.63(+2.18%)
Feb 14, 2019 838.79 858.12 838.79 853.60 30,191 +13.14(+1.56%)
Feb 13, 2019 847.00 847.00 839.30 840.46 37,617 -5.22(-0.62%)
Feb 12, 2019 844.80 848.84 838.09 845.67 31,984 +4.42(+0.53%)
Feb 11, 2019 856.40 856.97 835.19 841.25 56,591 -12.34(-1.45%)
Feb 08, 2019 848.13 857.14 842.21 853.59 35,481 +3.43(+0.40%)
Feb 07, 2019 841.53 851.30 838.08 850.16 25,329 +6.04(+0.72%)
Feb 06, 2019 840.11 849.85 833.26 844.12 48,659 +3.04(+0.36%)
Feb 05, 2019 839.60 842.06 826.74 841.07 24,715 +5.58(+0.67%)
Feb 04, 2019 835.08 842.28 829.16 835.50 32,899 +2.34(+0.28%)
Feb 01, 2019 824.96 836.05 818.14 833.15 32,908 +8.16(+0.99%)
Jan 31, 2019 798.97 825.68 793.88 824.99 59,533 +25.76(+3.22%)
Jan 30, 2019 815.94 815.94 793.41 799.23 20,880 -13.14(-1.62%)
Jan 29, 2019 810.54 819.04 808.01 812.37 13,626 +2.81(+0.35%)
Jan 28, 2019 803.23 816.42 797.53 809.56 43,649 +2.84(+0.35%)
Jan 25, 2019 805.48 813.03 797.15 806.72 18,222 +6.16(+0.77%)
Jan 24, 2019 791.84 803.95 791.84 800.56 13,685 +5.50(+0.69%)
Jan 23, 2019 797.21 810.97 778.62 795.06 39,900 +4.22(+0.53%)
Jan 22, 2019 800.11 806.68 780.92 790.85 48,230 -2.65(-0.33%)
Jan 18, 2019 789.60 794.35 784.56 793.50 20,474 +9.18(+1.17%)
Jan 17, 2019 787.53 793.58 773.13 784.32 35,327 -5.88(-0.74%)
Jan 16, 2019 788.85 791.46 773.60 790.19 26,768 +1.79(+0.23%)
Jan 15, 2019 795.93 796.63 778.50 788.40 25,843 -5.72(-0.72%)
Jan 14, 2019 794.35 796.38 789.22 794.12 26,888 -3.07(-0.38%)
Jan 11, 2019 787.18 797.61 783.82 797.19 22,939 +8.24(+1.04%)
Jan 10, 2019 781.04 788.95 778.06 788.95 13,220 +5.86(+0.75%)
Jan 09, 2019 799.32 799.49 779.75 783.09 18,696 -16.25(-2.03%)
Jan 08, 2019 789.21 799.35 788.67 799.35 29,285 +12.05(+1.53%)
Jan 07, 2019 778.47 793.36 772.55 787.29 52,291 +8.82(+1.13%)
Jan 04, 2019 764.75 781.19 764.75 778.48 31,943 +21.01(+2.77%)
Jan 03, 2019 746.27 768.79 739.78 757.47 33,746 +8.13(+1.09%)
Jan 02, 2019 729.53 750.75 729.53 749.33 69,763 -15.73(-2.06%)
Dec 31, 2018 764.96 766.85 751.90 765.06 27,763 +3.42(+0.45%)
Dec 28, 2018 756.28 764.04 747.43 761.64 23,368 +7.94(+1.05%)
Dec 27, 2018 738.86 754.54 725.17 753.70 46,670 +6.46(+0.87%)
Dec 26, 2018 722.74 752.12 715.66 747.23 60,210 +25.09(+3.47%)
Dec 24, 2018 736.58 743.05 722.15 722.15 10,183 -19.06(-2.57%)
Dec 21, 2018 771.71 776.58 727.34 741.21 82,646 -29.63(-3.84%)
Dec 20, 2018 786.89 786.89 759.99 770.84 45,954 -12.13(-1.55%)
Dec 19, 2018 802.00 806.29 769.53 782.96 52,814 -17.71(-2.21%)
Dec 18, 2018 806.25 810.34 789.05 800.68 51,686 -2.08(-0.26%)
Dec 17, 2018 798.24 813.76 788.71 802.76 47,695 +4.75(+0.60%)
Dec 14, 2018 795.56 804.15 792.59 798.01 42,020 -6.78(-0.84%)
Dec 13, 2018 836.34 841.18 798.86 804.79 41,221 -30.33(-3.63%)
Dec 12, 2018 817.21 843.19 817.21 835.12 33,945 +22.97(+2.83%)
Dec 11, 2018 809.70 816.76 799.34 812.15 55,364 +8.98(+1.12%)
Dec 10, 2018 816.27 816.27 794.89 803.17 26,444 -8.72(-1.07%)
Dec 07, 2018 816.44 826.40 798.28 811.89 44,378 -7.19(-0.88%)
Dec 06, 2018 803.54 820.62 799.60 819.09 42,023 +11.37(+1.41%)
Dec 04, 2018 805.85 811.61 799.39 807.71 33,230 +3.31(+0.41%)
Dec 03, 2018 850.49 850.49 797.29 804.40 58,331 -34.53(-4.12%)
Nov 30, 2018 827.87 842.68 827.87 838.94 45,235 +12.46(+1.51%)
Nov 29, 2018 824.30 831.67 819.17 826.47 17,416 +0.57(+0.07%)
Nov 28, 2018 825.87 830.79 818.23 825.90 23,709 +2.98(+0.36%)
Nov 27, 2018 811.21 825.05 807.65 822.93 19,870 +11.27(+1.39%)
Nov 26, 2018 804.87 814.85 804.60 811.66 27,299 +13.66(+1.71%)
Nov 23, 2018 787.65 804.40 787.65 798.00 23,904 +4.10(+0.52%)
Nov 21, 2018 793.90 793.90 793.90 0 +8.99(+1.15%)
Nov 20, 2018 808.91 808.91 782.53 784.90 31,117 -33.23(-4.06%)
Nov 19, 2018 831.99 832.84 816.13 818.13 37,098 -13.54(-1.63%)
Nov 16, 2018 811.80 835.39 811.80 831.68 61,882 +20.04(+2.47%)
Nov 15, 2018 805.48 818.16 801.05 811.64 41,288 +1.92(+0.24%)
Nov 14, 2018 814.65 816.71 806.72 809.72 33,204 -2.18(-0.27%)
Nov 13, 2018 814.45 822.64 810.50 811.90 30,631 -2.63(-0.32%)
Nov 12, 2018 807.80 818.17 803.26 814.53 49,831 +10.54(+1.31%)
Nov 09, 2018 807.83 815.97 797.10 804.00 23,098 -7.97(-0.98%)
Nov 08, 2018 821.48 833.26 794.09 811.97 51,989 -43.12(-5.04%)
Nov 07, 2018 840.88 860.35 840.88 855.08 100,629 +18.59(+2.22%)
Nov 06, 2018 838.33 846.20 833.26 836.49 35,914 -3.18(-0.38%)
Nov 05, 2018 837.55 848.88 829.71 839.67 49,963 +2.52(+0.30%)
Nov 02, 2018 839.58 841.91 819.72 837.15 22,776 +0.42(+0.05%)
Nov 01, 2018 836.25 840.09 831.25 836.73 25,974 +2.98(+0.36%)
Oct 31, 2018 824.77 844.41 822.92 833.75 34,836 +16.61(+2.03%)
Oct 30, 2018 794.60 819.33 794.60 817.15 34,218 +23.18(+2.92%)
Oct 29, 2018 799.01 811.43 786.53 793.97 39,189 +2.47(+0.31%)
Oct 26, 2018 803.18 809.67 789.23 791.51 40,073 -21.65(-2.66%)
Oct 25, 2018 806.15 820.47 804.27 813.16 59,960 +10.47(+1.30%)
Oct 24, 2018 830.27 830.46 802.03 802.68 53,274 -25.09(-3.03%)
Oct 23, 2018 823.22 837.30 812.35 827.78 61,311 -3.60(-0.43%)
Oct 22, 2018 829.82 846.86 828.41 831.38 66,097 +2.61(+0.31%)
Oct 19, 2018 819.94 829.11 814.23 828.77 74,666 +14.32(+1.76%)
Oct 18, 2018 812.50 815.93 802.34 814.45 22,592 +1.10(+0.13%)
Oct 17, 2018 812.99 819.44 802.35 813.35 33,406 +1.33(+0.16%)
Oct 16, 2018 800.46 812.02 796.86 812.02 29,669 +16.95(+2.13%)
Oct 15, 2018 777.90 804.11 777.90 795.07 38,675 +17.24(+2.22%)
Oct 12, 2018 791.84 793.04 777.73 777.83 35,131 -1.48(-0.19%)
Oct 11, 2018 794.90 796.97 777.45 779.31 36,908 -16.78(-2.11%)
Oct 10, 2018 823.63 825.62 795.90 796.10 32,892 -27.23(-3.31%)
Oct 09, 2018 812.00 825.62 807.48 823.32 47,994 +12.00(+1.48%)
Oct 08, 2018 803.48 814.13 799.93 811.32 26,229 +5.87(+0.73%)
Oct 05, 2018 815.40 819.15 800.56 805.45 25,032 -8.72(-1.07%)
Oct 04, 2018 814.70 817.47 810.42 814.17 18,698 -1.37(-0.17%)
Oct 03, 2018 821.83 825.74 811.67 815.54 40,066 -1.49(-0.18%)
Oct 02, 2018 813.10 827.38 810.84 817.03 42,902 +6.24(+0.77%)
Oct 01, 2018 825.11 834.20 806.92 810.79 51,426 -11.67(-1.42%)
Sep 28, 2018 814.37 823.27 814.37 822.46 31,478 +5.50(+0.67%)
Sep 27, 2018 817.79 823.66 815.00 816.96 33,054 +0.36(+0.04%)
Sep 26, 2018 808.03 825.12 807.23 816.60 50,959 +8.55(+1.06%)
Sep 25, 2018 801.85 808.05 793.12 808.05 59,930 +6.50(+0.81%)
Sep 24, 2018 815.12 815.12 798.31 801.55 81,154 -17.61(-2.15%)
Sep 21, 2018 824.31 826.24 817.90 819.16 102,492 -5.53(-0.67%)
Sep 20, 2018 830.54 833.33 823.86 824.69 28,152 -2.49(-0.30%)
Sep 19, 2018 828.88 833.16 817.24 827.18 45,494 -5.38(-0.65%)
Sep 18, 2018 819.66 837.30 819.66 832.56 44,593 +14.63(+1.79%)
Sep 17, 2018 804.49 819.50 803.28 817.93 89,818 +12.71(+1.58%)
Sep 14, 2018 802.41 812.82 801.42 805.23 43,510 +4.07(+0.51%)
Sep 13, 2018 803.63 807.92 797.51 801.16 59,384 +1.60(+0.20%)
Sep 12, 2018 793.04 802.08 787.46 799.56 53,813 +4.42(+0.56%)
Sep 11, 2018 789.18 799.69 787.36 795.14 39,724 +5.80(+0.73%)
Sep 10, 2018 795.85 796.76 785.99 789.34 36,822 -2.77(-0.35%)
Sep 07, 2018 783.40 797.55 783.40 792.11 37,279 +7.16(+0.91%)
Sep 06, 2018 780.91 784.96 777.39 784.95 31,532 +4.98(+0.64%)
Sep 05, 2018 772.92 782.02 768.07 779.97 34,292 +4.11(+0.53%)
Sep 04, 2018 775.17 779.28 773.75 775.86 23,997 -3.91(-0.50%)
Aug 31, 2018 779.77 779.77 779.77 0 -1.73(-0.22%)
Aug 30, 2018 774.84 786.85 773.98 781.50 21,914 +3.35(+0.43%)
Aug 29, 2018 779.85 779.85 769.73 778.15 68,282 +1.82(+0.23%)
Aug 28, 2018 772.56 780.63 772.20 776.33 20,859 +3.79(+0.49%)
Aug 27, 2018 753.29 775.55 753.29 772.54 29,727 +21.58(+2.87%)
Aug 24, 2018 748.37 758.72 747.00 750.96 49,204 +4.24(+0.57%)
Aug 23, 2018 749.76 750.23 742.78 746.72 43,753 -1.51(-0.20%)
Aug 22, 2018 753.70 754.60 745.91 748.22 34,618 -6.38(-0.85%)
Aug 21, 2018 738.12 756.75 738.12 754.61 39,405 +17.92(+2.43%)
Aug 20, 2018 733.00 737.46 729.89 736.69 29,538 +5.05(+0.69%)
Aug 17, 2018 738.48 747.45 728.23 731.65 86,597 -7.99(-1.08%)
Aug 16, 2018 724.18 739.97 718.59 739.64 36,344 +19.54(+2.71%)
Aug 15, 2018 721.09 725.39 714.74 720.10 51,410 -3.66(-0.51%)
Aug 14, 2018 721.41 731.61 719.54 723.75 51,943 +2.42(+0.34%)
Aug 13, 2018 720.52 726.99 715.28 721.33 52,539 +2.03(+0.28%)
Aug 10, 2018 704.60 727.15 700.44 719.30 45,021 +12.44(+1.76%)
Aug 09, 2018 680.52 709.50 680.52 706.86 49,755 +10.57(+1.52%)
Aug 08, 2018 692.48 700.65 690.53 696.29 36,427 +3.64(+0.53%)
Aug 07, 2018 683.30 697.79 682.76 692.65 46,864 +8.12(+1.19%)
Aug 06, 2018 673.02 685.64 672.29 684.54 59,013 +11.61(+1.72%)
Aug 03, 2018 662.40 673.12 662.40 672.93 36,620 +11.04(+1.67%)
Aug 02, 2018 666.79 668.95 659.37 661.89 25,145 -6.38(-0.95%)
Aug 01, 2018 674.05 677.35 667.92 668.27 22,020 -3.79(-0.56%)
Jul 31, 2018 672.09 677.76 668.31 672.06 34,367 +2.12(+0.32%)
Jul 30, 2018 669.63 671.35 665.87 669.94 30,819 +1.47(+0.22%)
Jul 27, 2018 679.03 679.90 665.52 668.48 23,911 -8.96(-1.32%)
Jul 26, 2018 659.51 677.76 659.51 677.43 35,283 +15.53(+2.35%)
Jul 25, 2018 670.33 671.56 654.18 661.90 39,632 -6.87(-1.03%)
Jul 24, 2018 681.50 685.00 667.22 668.77 20,830 -13.01(-1.91%)
Jul 23, 2018 691.47 692.59 679.01 681.78 13,168 -10.59(-1.53%)
Jul 20, 2018 693.04 694.47 689.10 692.37 17,766 -0.03(-0.00%)
Jul 19, 2018 691.08 694.63 688.43 692.40 18,751 -1.05(-0.15%)
Jul 18, 2018 696.92 696.92 691.54 693.45 14,973 -2.71(-0.39%)
Jul 17, 2018 692.78 698.65 691.73 696.16 21,558 +0.49(+0.07%)
Jul 16, 2018 707.82 707.82 691.72 695.67 19,126 -10.27(-1.45%)
Jul 13, 2018 707.32 708.40 704.17 705.94 35,734 -0.93(-0.13%)
Jul 12, 2018 706.72 710.78 704.41 706.87 24,336 +0.15(+0.02%)
Jul 11, 2018 708.75 717.69 705.85 706.72 18,160 -4.31(-0.61%)
Jul 10, 2018 714.32 714.90 708.85 711.03 14,595 -3.20(-0.45%)
Jul 09, 2018 708.68 718.12 706.32 714.23 40,234 +7.76(+1.10%)
Jul 06, 2018 689.29 707.47 689.29 706.47 33,259 +16.56(+2.40%)
Jul 05, 2018 681.46 693.07 681.46 689.90 39,949 +13.25(+1.96%)
Jul 03, 2018 676.65 676.65 676.65 0 -0.28(-0.04%)
Jul 02, 2018 678.47 679.31 673.12 676.93 26,275 -3.88(-0.57%)
Jun 29, 2018 687.41 695.21 679.69 680.81 35,349 -4.84(-0.71%)
Jun 28, 2018 672.87 685.82 672.87 685.65 20,507 +11.37(+1.69%)
Jun 27, 2018 680.54 688.21 672.65 674.28 37,676 -5.19(-0.76%)
Jun 26, 2018 671.93 684.07 668.47 679.47 30,032 +7.51(+1.12%)
Jun 25, 2018 680.39 681.84 669.00 671.96 34,100 -7.61(-1.12%)
Jun 22, 2018 669.31 682.58 666.61 679.57 62,436 +14.06(+2.11%)
Jun 21, 2018 665.49 669.40 663.84 665.51 54,982 -0.71(-0.11%)
Jun 20, 2018 659.68 669.73 659.68 666.22 31,820 +8.35(+1.27%)
Jun 19, 2018 656.04 662.16 654.67 657.87 83,361 -2.42(-0.37%)
Jun 18, 2018 650.18 661.55 648.96 660.30 67,738 +8.32(+1.28%)
Jun 15, 2018 653.08 643.41 651.98 72,405 +5.91(+0.92%)
Jun 14, 2018 641.55 651.12 641.55 646.06 74,335 +5.24(+0.82%)
Jun 13, 2018 640.53 645.45 639.28 640.83 45,646 -0.49(-0.08%)
Jun 12, 2018 642.48 646.21 633.62 641.32 68,335 -0.93(-0.14%)
Jun 11, 2018 634.96 646.23 631.35 642.25 81,353 +9.40(+1.49%)
Jun 08, 2018 629.13 637.84 628.64 632.84 62,843 +3.36(+0.53%)
Jun 07, 2018 615.59 631.34 615.59 629.48 98,283 +14.39(+2.34%)
Jun 06, 2018 617.50 615.09 69,237 +10.25(+1.69%)
Jun 05, 2018 605.17 607.98 599.28 604.84 49,185 -2.26(-0.37%)
Jun 04, 2018 606.24 612.16 604.19 607.10 53,229 +2.23(+0.37%)
Jun 01, 2018 606.06 609.61 601.70 604.87 35,057 +2.09(+0.35%)
May 31, 2018 611.29 613.70 594.57 602.78 36,404 -8.03(-1.31%)
May 30, 2018 609.98 618.52 608.88 610.81 45,971 +4.24(+0.70%)
May 29, 2018 606.78 611.47 600.98 606.57 62,180 -4.29(-0.70%)
May 25, 2018 610.86 610.86 610.86 0 -2.35(-0.38%)
May 24, 2018 613.33 615.91 605.02 613.21 26,726 -0.31(-0.05%)
May 23, 2018 614.92 616.16 608.96 613.51 31,164 -1.91(-0.31%)
May 22, 2018 615.60 622.52 611.69 615.42 68,954 +1.73(+0.28%)
May 21, 2018 613.43 617.12 608.82 613.70 47,988 +3.64(+0.60%)
May 18, 2018 611.91 615.77 607.01 610.06 72,186 -1.09(-0.18%)
May 17, 2018 639.84 639.97 608.74 611.15 60,336 -26.88(-4.21%)
May 16, 2018 629.26 643.26 629.26 638.03 60,167 +10.71(+1.71%)
May 15, 2018 633.49 634.29 625.03 627.33 42,087 -7.33(-1.15%)
May 14, 2018 632.44 637.87 627.51 634.65 26,222 +2.71(+0.43%)
May 11, 2018 620.01 635.06 620.01 631.94 45,453 +13.17(+2.13%)
May 10, 2018 594.47 627.94 594.47 618.77 89,167 +26.54(+4.48%)
May 09, 2018 577.81 595.73 574.05 592.23 71,856 +19.06(+3.32%)
May 08, 2018 580.23 581.77 571.25 573.18 41,238 -10.07(-1.73%)
May 07, 2018 589.03 593.63 579.66 583.25 28,734 -5.50(-0.93%)
May 04, 2018 577.71 594.07 577.71 588.75 36,437 +10.17(+1.76%)
May 03, 2018 573.35 578.58 553.18 578.58 99,695 +4.35(+0.76%)
May 02, 2018 586.97 589.84 571.00 574.23 47,296 -11.80(-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.