Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	CABO	396.66	400.93	383.155	387.39	-15.10	143,245	3,781	349.00	618.28
2024-04-24	Z	CABO	403.92	406.68	400.17	402.98	-4.75	88,875	2,487	375.00	416.70
2024-04-23	Z	CABO	406.02	411.30	404.715	407.42	1.51	124,277	4,200	163.52	654.08
2024-04-22	Z	CABO	396.81	415.08	393.32	406.91	11.38	123,190	3,670	165.71	407.50
2024-04-19	Z	CABO	397.58	408.15	394.53	395.61	-2.19	1,101,441	6,429	320.08	395.97
2024-04-18	Z	CABO	406.97	413.175	397.09	398.30	4.42	333,872	7,331	159.92	454.62
2024-04-17	Z	CABO	389.02	397.90	388.81	393.60	6.59	75,139	3,187	400.00	439.62
2024-04-16	Z	CABO	389.94	389.94	380.90	387.00	-4.63	88,325	3,426	387.01	388.91
2024-04-15	Z	CABO	387.58	397.52	382.00	392.44	5.68	128,130	4,016	391.48	393.27
2024-04-12	Z	CABO	383.01	392.375	376.8701	386.76	0.98	122,709	4,044	385.38	387.16
2024-04-11	Z	CABO	380.47	386.42	373.37	386.00	7.14	110,726	3,679	385.23	387.01
2024-04-10	Z	CABO	393.18	393.18	376.195	379.01	-20.13	213,080	4,975	377.54	379.30
2024-04-09	Z	CABO	399.47	401.7975	392.01	399.16	-2.22	102,751	3,338	159.54	464.87
2024-04-08	Z	CABO	393.56	404.2825	393.26	400.91	8.835	111,518	3,266	400.15	410.50
2024-04-05	Z	CABO	405.52	410.54	388.69	392.01	-18.34	223,211	4,988	291.20	410.50
2024-04-04	Z	CABO	415.14	429.29	410.61	410.63	0.03	70,972	2,878	410.13	411.95
2024-04-03	Z	CABO	424.43	424.83	410.92	411.20	-12.935	60,630	2,806	411.20	660.72
2024-04-02	Z	CABO	420.41	426.91	415.015	424.31	1.30	66,613	3,248	169.24	432.80
2024-04-01	Z	CABO	426.66	426.66	411.845	421.95	-1.23	69,568	2,575	420.52	422.36
2024-03-29	Z	CABO	429.00	429.155	415.01	423.13	-1.94	0	0	422.31	431.59
2024-03-28	Z	CABO	429.00	429.155	415.01	423.13	-1.94	161,433	3,695	422.31	431.59
2024-03-27	Z	CABO	439.31	439.31	415.52	424.98	-10.845	144,592	3,348	423.42	425.29
2024-03-26	Z	CABO	440.78	440.78	431.81	435.69	-3.205	87,349	2,895	435.47	437.35
2024-03-25	Z	CABO	433.70	441.00	433.04	438.68	6.52	51,507	2,079	438.19	488.47
2024-03-22	Z	CABO	442.33	446.085	429.67	432.31	-11.84	66,758	2,610	431.20	548.88
2024-03-21	Z	CABO	443.64	452.72	440.57	442.87	-2.22	51,861	2,091	442.40	444.30
2024-03-20	Z	CABO	437.49	447.97	434.845	445.19	3.28	54,492	2,391	445.20	548.88
2024-03-19	Z	CABO	439.96	445.015	435.94	440.62	-0.235	70,820	3,314	409.00	548.88
2024-03-18	Z	CABO	419.09	448.835	413.70	443.02	22.24	113,338	2,535	400.00	548.88
2024-03-15	Z	CABO	426.00	428.00	418.70	421.69	-5.36	165,462	3,130	420.76	422.62
2024-03-14	Z	CABO	453.54	453.99	421.63	426.48	-27.88	122,112	3,340	424.82	426.69
2024-03-13	Z	CABO	466.80	470.87	454.16	454.94	-10.44	108,329	3,143	409.00	459.62
2024-03-12	Z	CABO	469.41	469.41	455.31	466.02	-0.40	83,331	3,029	409.00	726.21
2024-03-11	Z	CABO	450.37	468.00	450.37	467.97	17.13	60,435	2,530	409.00	726.21
2024-03-08	Z	CABO	445.75	451.17	441.75	450.68	7.63	48,641	2,299	406.00	719.45
2024-03-07	Z	CABO	440.39	446.39	438.00	442.74	2.90	69,939	2,427	369.46	708.24
2024-03-06	Z	CABO	451.99	453.23	438.70	439.82	-10.84	92,402	3,215	371.29	697.31
2024-03-05	Z	CABO	450.89	475.00	441.35	450.64	5.36	200,236	4,592	369.46	722.74
2024-03-04	Z	CABO	457.03	457.925	438.47	445.00	-13.27	104,923	2,972	406.00	710.94
2024-03-01	Z	CABO	453.00	465.71	450.94	456.54	0.54	79,853	2,656	183.26	733.00
2024-02-29	Z	CABO	447.27	460.455	447.27	456.00	14.365	90,308	3,046	435.00	548.88
2024-02-28	Z	CABO	439.73	445.8621	438.812	442.75	-1.51	82,066	3,180	386.00	548.88
2024-02-27	Z	CABO	436.63	448.26	431.17	445.90	8.77	116,619	3,231	178.10	712.38
2024-02-26	Z	CABO	441.78	448.50	432.05	436.70	-4.48	156,459	4,466	386.00	548.88
2024-02-23	Z	CABO	477.65	477.65	405.75	441.08	-34.19	274,394	4,769	441.08	452.00
2024-02-22	Z	CABO	473.66	479.79	467.91	476.06	0.99	111,686	2,914	193.88	550.21
2024-02-21	Z	CABO	493.00	493.00	475.29	475.72	-18.25	85,902	2,774	190.71	762.83
2024-02-20	Z	CABO	482.09	495.00	480.31	493.92	11.02	90,679	2,532	470.00	496.35
2024-02-19	Z	CABO	489.24	497.07	482.60	483.43	-7.08	0	0	470.00	496.35
2024-02-16	Z	CABO	489.24	497.07	482.60	483.43	-7.08	102,656	3,095	470.00	496.35
2024-02-15	Z	CABO	496.90	505.99	491.74	493.57	-2.31	93,848	2,698	197.05	788.19
2024-02-14	Z	CABO	490.60	496.94	480.10	496.36	10.50	60,170	2,499	197.86	791.42
2024-02-13	Z	CABO	492.58	492.58	474.23	485.87	-19.03	104,372	4,288	197.20	565.00
2024-02-12	Z	CABO	500.30	513.70	499.62	505.84	7.72	62,574	2,830	480.00	726.21
2024-02-09	Z	CABO	486.01	498.76	483.29	498.15	11.505	74,451	2,532	480.00	525.00
2024-02-08	Z	CABO	494.61	500.54	482.945	486.69	-5.17	84,424	3,070	487.00	726.21
2024-02-07	Z	CABO	507.00	510.39	488.90	491.05	-14.62	85,885	3,297	197.00	787.96
2024-02-06	Z	CABO	502.50	508.87	496.385	505.66	0.42	105,755	3,521	201.96	807.80
2024-02-05	Z	CABO	511.84	515.49	501.15	505.47	-5.33	64,464	2,213	202.54	810.14
2024-02-02	Z	CABO	542.80	542.80	500.00	510.01	-40.68	123,181	3,327	204.46	817.80
2024-02-01	Z	CABO	554.55	554.55	536.735	551.33	2.15	60,070	2,068	540.00	877.96
2024-01-31	Z	CABO	555.12	566.88	548.86	548.93	-9.34	37,907	1,546	221.02	884.06
2024-01-30	Z	CABO	559.29	565.45	556.25	558.20	-5.56	68,225	2,034	224.38	897.48
2024-01-29	Z	CABO	569.33	569.33	552.9525	563.75	-9.6175	45,208	1,652	505.00	726.21