Cable One Inc Historical Data - C1AB34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cable One Inc (C1AB34)
Cable One Inc (C1AB34) Historical

Cable One Inc (C1AB34)

8.30

0.00

( 0.00% )

Updated: 15:07:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	1.46699266504	8.18	8.69	7.99	94	8.16432	DR
4	-2.65	-24.200913242	10.95	10.95	7.91	311	8.15264394	DR
12	-4.2	-33.6	12.5	14.55	7.91	312	9.4613094	DR
26	-1.45	-14.8717948718	9.75	14.55	7.91	186	9.83066182	DR
52	-1.9	-18.6274509804	10.2	14.55	7.91	593	10.73719704	DR
156	-27.58	-76.867335563	35.88	37.6	7.91	415	14.36171202	DR
260	-46.2	-84.7706422018	54.5	60.55	7.91	2056	47.5134469	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827800	8.3	0.08	0.97	8.16	8.5	8.16	8
1739568600	8.22	0.21	2.62	7.99	8.22	7.99	101
1739482140	8.01	0	0.00	8.01	8.01	8.01	0
1739395740	8.01	-0.17	-2.08	8.69	8.69	8.01	64
1739309400	8.18	-0.01	-0.12	8.18	8.18	8.18	202
1739222940	8.19	0.28	3.54	8.28	8.28	8.19	14
1738963800	7.91	-0.24	-2.94	8.13	8.13	7.91	22
1738877340	8.15	-0.19	-2.28	8.3	8.3	8.15	2670
1738790940	8.34	-0.02	-0.24	8.34	8.34	8.34	1
1738704600	8.36	0	0.00	8.36	8.36	8.36	0
1738618200	8.36	-0.57	-6.38	8.76	8.76	8.36	24
1738358940	8.93	0	0.00	8.93	8.93	8.93	0
1738272540	8.93	-1.91	-17.62	10.95	10.95	8.93	3
1738186140	10.84	0	0.00	10.84	10.84	10.84	0
1738099740	10.84	0	0.00	10.84	10.84	10.84	0
1738013340	10.84	0	0.00	10.84	10.84	10.84	0
1737754140	10.84	0	0.00	10.84	10.84	10.84	0
1737667740	10.84	0	0.00	10.84	10.84	10.84	0
1737581340	10.84	0	0.00	10.84	10.84	10.84	0
1737494940	10.84	0	0.00	10.84	10.84	10.84	0
1737408540	10.84	0	0.00	10.84	10.84	10.84	0
1737149340	10.84	0	0.00	10.84	10.84	10.84	0
1737062940	10.84	0	0.00	10.84	10.84	10.84	0
1736976540	10.84	0	0.00	10.84	10.84	10.84	0
1736890140	10.84	0	0.00	10.84	10.84	10.84	0
1736803740	10.84	0	0.00	10.84	10.84	10.84	0
1736544540	10.84	0	0.00	10.84	10.84	10.84	0
1736458140	10.84	0	0.00	10.84	10.84	10.84	0
1736371740	10.84	-0.43	-3.82	10.95	10.95	10.75	2711
1736285340	11.27	0	0.00	11.27	11.27	11.27	0
1736198940	11.27	0	0.00	11.27	11.27	11.27	0
1735939740	11.27	0	0.00	11.27	11.27	11.27	0
1735853340	11.27	0	0.00	11.27	11.27	11.27	0
1735594140	11.27	0	0.00	11.27	11.27	11.27	0
1735334940	11.27	0	0.00	11.27	11.27	11.27	0
1735248540	11.27	-0.28	-2.42	11.31	11.31	11.27	11
1734989340	11.55	0	0.00	11.55	11.55	11.55	0
1734730140	11.55	0	0.00	11.55	11.55	11.55	0
1734643740	11.55	0	0.00	11.55	11.55	11.55	0
1734557340	11.55	0	0.00	11.55	11.55	11.55	0
1734470940	11.55	0	0.00	11.55	11.55	11.55	0
1734384540	11.55	0.05	0.43	11.55	11.55	11.55	10
1734125400	11.5	0	0.00	11.5	11.5	11.5	0
1734039000	11.5	-0.63	-5.19	11.5	11.5	11.5	1
1733952540	12.13	0	0.00	12.13	12.13	12.13	0
1733866140	12.13	-0.62	-4.86	12.05	12.28	12.05	13
1733779740	12.75	0.09	0.71	14.55	14.55	12.75	16
1733520600	12.66	0.16	1.28	12.66	12.66	12.66	59
1733434200	12.5	0	0.00	12.49	12.5	12.3	3
1733347800	12.5	0	0.00	12.5	12.5	12.5	0
1733261400	12.5	0	0.00	12.5	12.5	12.5	0
1733175000	12.5	0	0.00	12.5	12.5	12.5	0
1732915800	12.5	0	0.00	12.5	12.5	12.5	0
1732829400	12.5	0.26	2.12	12.5	12.5	12.5	1
1732742940	12.24	0	0.00	12.24	12.24	12.24	0
1732656540	12.24	0	0.00	12.24	12.24	12.24	0
1732570140	12.24	0.51	4.35	12.36	12.36	12.24	90
1732311000	11.73	0	0.00	11.73	11.73	11.73	0
1732224600	11.73	0.2	1.73	11.66	11.77	11.66	4
1732051800	11.53	-0.17	-1.45	11.53	11.53	11.53	1
1731934800	11.7	0	0.00	11.7	11.7	11.7	0

Edel SE & Co KGaA

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions