Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Current Price
Components
Dashboard
Latest News

Cabling Market Index (CIX: CABMI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2007 132.17 132.65 131.08 131.79 47,964,908 +0.71(+0.54%)
Nov 29, 2007 130.75 131.56 130.52 131.08 36,626,876 -0.09(-0.06%)
Nov 28, 2007 120.05 131.62 128.46 131.17 58,496,560 +2.71(+2.11%)
Nov 27, 2007 117.81 128.57 126.17 128.46 48,610,704 +2.29(+1.82%)
Nov 26, 2007 119.29 129.20 126.17 126.17 42,659,476 -1.88(-1.47%)
Nov 23, 2007 126.67 128.04 126.11 128.04 18,864,392 +1.94(+1.53%)
Nov 21, 2007 117.26 127.54 126.11 126.11 44,192,304 -1.43(-1.12%)
Nov 20, 2007 118.82 129.21 126.10 127.54 50,672,144 -0.01(-0.01%)
Nov 19, 2007 118.92 128.77 127.38 127.54 50,918,112 -1.22(-0.95%)
Nov 16, 2007 119.81 128.98 127.50 128.77 59,849,600 +0.82(+0.64%)
Nov 15, 2007 120.05 129.63 127.49 127.95 51,321,740 -1.48(-1.15%)
Nov 14, 2007 130.86 131.10 129.39 129.43 48,515,096 -0.61(-0.47%)
Nov 13, 2007 129.01 130.04 126.88 130.04 56,112,632 +3.16(+2.49%)
Nov 12, 2007 118.10 128.32 126.88 126.88 46,006,744 -0.62(-0.49%)
Nov 09, 2007 119.58 130.85 127.51 127.51 56,971,656 -3.34(-2.55%)
Nov 08, 2007 123.00 132.06 129.58 130.85 74,750,856 -1.12(-0.85%)
Nov 07, 2007 125.49 135.17 131.96 131.96 43,642,480 -2.85(-2.11%)
Nov 06, 2007 124.18 134.81 132.89 134.81 44,750,556 +1.88(+1.41%)
Nov 05, 2007 123.30 133.24 131.81 132.93 38,307,200 -0.18(-0.14%)
Nov 02, 2007 124.20 133.35 131.83 133.11 46,938,028 +0.66(+0.50%)
Nov 01, 2007 126.05 135.93 132.44 132.45 54,095,496 -3.48(-2.56%)
Oct 31, 2007 126.49 135.97 134.15 135.93 57,300,976 +1.43(+1.07%)
Oct 30, 2007 134.97 135.40 134.49 134.50 33,701,972 -0.71(-0.52%)
Oct 29, 2007 134.78 135.27 134.34 135.20 38,638,524 +0.86(+0.64%)
Oct 26, 2007 125.65 134.82 133.75 134.34 48,620,440 +0.60(+0.45%)
Oct 25, 2007 125.74 134.00 132.66 133.75 56,427,424 -0.20(-0.15%)
Oct 24, 2007 133.60 134.70 132.00 133.94 80,346,216 -0.76(-0.56%)
Oct 23, 2007 126.33 135.16 133.61 134.70 47,256,224 +0.26(+0.19%)
Oct 19, 2007 129.71 140.14 134.44 134.44 62,825,836 -5.69(-4.06%)
Oct 18, 2007 130.82 140.50 139.02 140.14 28,273,712 +0.36(+0.25%)
Oct 17, 2007 131.85 140.97 138.83 139.78 35,845,760 +0.25(+0.18%)
Oct 16, 2007 131.66 140.69 139.12 139.53 34,792,760 -1.17(-0.83%)
Oct 15, 2007 132.38 141.79 140.00 140.70 37,321,208 -0.66(-0.47%)
Oct 12, 2007 132.22 141.44 140.46 141.36 27,810,014 +0.49(+0.35%)
Oct 11, 2007 133.60 143.29 140.41 140.87 39,683,144 -0.94(-0.66%)
Oct 10, 2007 132.73 142.39 141.14 141.81 30,891,210 -0.29(-0.20%)
Oct 09, 2007 132.45 142.10 141.04 142.10 32,646,104 +0.61(+0.43%)
Oct 08, 2007 136.23 142.12 141.05 141.49 23,263,080 -0.46(-0.33%)
Oct 05, 2007 132.03 142.25 140.07 141.95 33,386,168 +1.88(+1.34%)
Oct 04, 2007 134.90 140.40 139.79 140.07 26,084,010 +0.17(+0.12%)
Oct 03, 2007 131.03 140.50 139.69 139.90 34,362,772 -0.41(-0.29%)
Oct 02, 2007 131.62 141.11 140.13 140.31 36,043,416 -0.49(-0.35%)
Oct 01, 2007 130.20 141.17 138.82 140.80 37,772,136 +1.98(+1.42%)
Sep 28, 2007 130.28 139.12 138.34 138.82 34,952,912 -0.42(-0.30%)
Sep 27, 2007 130.69 139.33 138.54 139.24 39,767,020 +0.70(+0.50%)
Sep 26, 2007 130.94 138.88 137.96 138.54 38,006,984 +0.58(+0.42%)
Sep 25, 2007 127.95 137.96 136.67 137.96 32,162,896 +0.53(+0.39%)
Sep 24, 2007 128.80 138.55 137.25 137.43 37,011,400 -0.42(-0.31%)
Sep 21, 2007 131.28 138.51 137.62 137.85 54,627,376 +0.15(+0.11%)
Sep 20, 2007 128.98 138.49 137.29 137.70 38,460,120 -0.45(-0.32%)
Sep 19, 2007 129.22 138.75 136.94 138.15 55,880,984 +0.94(+0.69%)
Sep 18, 2007 124.82 137.21 133.58 137.21 49,419,840 +3.62(+2.71%)
Sep 17, 2007 124.66 134.33 133.13 133.58 30,299,766 -0.75(-0.56%)
Sep 14, 2007 124.49 134.54 133.71 134.33 34,052,076 +0.00(+0.00%)
Sep 13, 2007 125.67 135.31 134.14 134.33 44,913,380 -0.10(-0.08%)
Sep 12, 2007 124.81 135.44 134.02 134.43 36,115,616 +0.24(+0.18%)
Sep 11, 2007 123.96 134.51 132.88 134.20 32,333,992 +1.32(+0.99%)
Sep 10, 2007 125.20 134.50 131.93 132.88 39,846,944 -0.71(-0.53%)
Sep 07, 2007 125.60 136.31 133.36 133.59 42,915,256 -2.72(-2.00%)
Sep 06, 2007 125.45 136.31 134.31 136.31 47,211,500 +2.00(+1.49%)
Sep 05, 2007 125.79 135.96 133.71 134.31 38,974,856 -1.65(-1.22%)
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.