Cable One Inc Historical Data - C1AB34 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Cable One Inc (C1AB34)

10.73

0.84

(8.49%)

Closed 27 July 6:55AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.78	7.8391959799	9.95	11.11	9.41	5	9.62857143	DR
4	0.82	8.27447023209	9.91	11.11	8.75	117	9.54340075	DR
12	0.77	7.73092369478	9.96	11.11	8.75	134	9.59326255	DR
26	-3.22	-23.082437276	13.95	13.95	8.75	1094	10.89423688	DR
52	-4.89	-31.3060179257	15.62	16.44	8.75	815	10.90293517	DR
156	-39.23	-78.5228182546	49.96	55.76	8.75	2184	44.72354363	DR
260	-43.77	-80.3119266055	54.5	60.55	8.75	2480	48.12510672	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029400	10.73	0.84	8.49	10.65	11.11	10.65	39
1721943000	9.89	0.27	2.81	9.94	9.97	9.89	6
1721856540	9.6199999	0	0.00	9.6199999	9.6199999	9.6199999	0
1721770140	9.6199999	0.21	2.23	9.41	9.6199999	9.41	3
1721683800	9.41	-0.54	-5.43	9.41	9.41	9.41	10
1721424600	9.95	-0.63	-5.95	9.95	9.95	9.95	2
1721338200	10.58	0.58	5.80	10.5	10.69	10.5	667
1721251800	10	0.4	4.17	10	10	10	11
1721165340	9.6	0	0.00	9.6	9.6	9.6	11
1721079000	9.6	0.41	4.46	9.75	9.75	9.6	16
1720819800	9.19	0	0.00	9.19	9.19	9.19	0
1720733400	9.19	0.31	3.49	9.21	9.21	9.19	16
1720647000	8.88	0.13	1.49	8.91	8.91	8.88	1001
1720560540	8.75	-0.78	-8.18	9	9	8.75	53
1720474200	9.53	0	0.00	9.53	9.53	9.53	0
1720215000	9.53	-0.22	-2.26	9.75	9.75	9.53	9
1720128600	9.75	0	0.00	9.75	9.75	9.75	0
1720042200	9.75	-0.03	-0.31	9.75	9.75	9.75	1
1719955800	9.78	0.08	0.82	9.78	9.78	9.78	1
1719869400	9.7	-0.14	-1.42	9.63	9.7	9.63	69
1719610200	9.84	0.36	3.80	9.91	9.97	9.84	3
1719523800	9.48	0	0.00	9.48	9.48	9.48	0
1719437400	9.48	0	0.00	9.48	9.48	9.48	0
1719351000	9.48	-0.14	-1.46	9.43	9.48	9.43	13
1719264600	9.6199999	-0.11	-1.13	9.96	9.96	9.6199999	9
1719005340	9.73	0	0.00	9.73	9.73	9.73	0
1718918940	9.73	0.03	0.31	9.81	9.81	9.73	2
1718832600	9.7	0	0.00	9.7	9.7	9.7	0
1718746200	9.7	0	0.00	9.7	9.7	9.7	0
1718659800	9.7	0	0.00	9.7	9.7	9.7	0
1718400600	9.7	0	0.00	9.7	9.7	9.7	0
1718314200	9.7	0.39	4.19	9.72	9.73	9.7	1401
1718227740	9.31	0	0.00	9.31	9.31	9.31	0
1718141340	9.31	0	0.00	9.31	9.31	9.31	0
1718054940	9.31	0	0.00	9.31	9.31	9.31	0
1717795740	9.31	0	0.00	9.31	9.31	9.31	0
1717709340	9.31	0	0.00	9.31	9.31	9.31	0
1717622940	9.31	0	0.00	9.31	9.31	9.31	0
1717536540	9.31	0	0.00	9.31	9.31	9.31	0
1717450140	9.31	0	0.00	9.31	9.31	9.31	0
1717190940	9.31	0	0.00	9.31	9.31	9.31	0
1717018140	9.31	0	0.00	9.31	9.31	9.31	0
1716931740	9.31	0.31	3.44	9.31	9.31	9.31	30
1716845340	9	-0.39	-4.15	9	9	9	60
1716586140	9.39	0	0.00	9.39	9.39	9.39	0
1716499740	9.39	0	0.00	9.39	9.39	9.39	0
1716413340	9.39	-0.01	-0.11	9.39	9.39	9.39	1
1716327000	9.4	-0.6	-6.00	9.6	9.6	9.4	76
1716240600	10	0	0.00	10	10	10	0
1715981400	10	0.16	1.63	10	10	10	4
1715895000	9.84	0	0.00	9.84	9.84	9.84	0
1715808600	9.84	0	0.00	9.84	9.84	9.84	0
1715722200	9.84	0	0.00	9.84	9.84	9.84	0
1715635800	9.84	0	0.00	9.84	9.84	9.84	0
1715376600	9.84	0	0.00	9.84	9.84	9.84	0
1715290200	9.84	0	0.00	9.84	9.84	9.84	0
1715203800	9.84	0	0.00	9.84	9.84	9.84	0
1715117400	9.84	0	0.00	9.84	9.84	9.84	0
1715031000	9.84	0	0.00	9.84	9.84	9.84	0
1714771800	9.84	-0.1	-1.01	9.96	9.96	9.84	10
1714685400	9.94	0	0.00	9.94	9.94	9.94	0
1714512600	9.94	0	0.00	9.94	9.94	9.94	0
1714426200	9.94	0	0.00	9.94	9.94	9.94	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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