Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

341.56 +4.67 (+1.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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, 2024 388.92 388.92 380.57 387.23 91,567 -4.44(-1.13%)
Apr 29, 2024 384.71 393.94 384.71 391.68 81,427 +8.98(+2.35%)
Apr 26, 2024 377.41 388.16 373.63 382.70 77,597 +1.82(+0.48%)
Apr 25, 2024 390.00 394.19 376.72 380.88 145,692 -15.33(-3.87%)
Apr 24, 2024 397.13 399.85 393.45 396.21 90,393 -4.37(-1.09%)
Apr 23, 2024 399.20 404.39 397.92 400.57 126,400 +0.50(+0.13%)
Apr 22, 2024 390.14 408.11 386.71 400.07 125,295 +11.11(+2.86%)
Apr 19, 2024 390.90 401.29 387.90 388.96 1,120,262 -2.64(-0.68%)
Apr 18, 2024 400.13 406.23 390.42 391.61 339,577 +4.62(+1.19%)
Apr 17, 2024 382.48 391.21 382.28 386.99 76,422 +6.49(+1.71%)
Apr 16, 2024 383.39 383.39 374.50 380.50 89,834 -5.34(-1.38%)
Apr 15, 2024 380.71 390.84 375.58 385.84 130,320 +5.57(+1.47%)
Apr 12, 2024 376.57 385.78 370.54 380.26 124,805 +0.75(+0.20%)
Apr 11, 2024 374.08 379.93 367.10 379.51 112,618 +6.87(+1.84%)
Apr 10, 2024 386.57 386.57 369.88 372.64 216,719 -19.81(-5.05%)
Apr 09, 2024 392.76 395.05 385.42 392.45 104,506 -1.72(-0.44%)
Apr 08, 2024 386.95 397.49 386.65 394.17 113,423 +8.75(+2.27%)
Apr 05, 2024 398.71 403.64 382.16 385.42 227,025 -18.31(-4.53%)
Apr 04, 2024 408.17 422.08 403.71 403.73 72,185 -0.56(-0.14%)
Apr 03, 2024 417.30 417.69 404.02 404.29 61,666 -12.89(-3.09%)
Apr 02, 2024 413.35 419.74 408.04 417.18 67,751 +2.32(+0.56%)
Apr 01, 2024 419.49 419.49 404.93 414.86 70,756 -1.16(-0.28%)
Mar 28, 2024 421.79 421.94 408.04 416.02 164,191 -1.82(-0.44%)
Mar 27, 2024 431.93 431.93 408.54 417.84 147,060 -10.53(-2.46%)
Mar 26, 2024 433.37 433.37 424.56 428.37 88,841 -2.94(-0.68%)
Mar 25, 2024 426.41 433.59 425.76 431.31 52,387 +6.26(+1.47%)
Mar 22, 2024 434.90 438.59 422.45 425.05 67,898 -10.38(-2.38%)
Mar 21, 2024 436.19 445.11 433.17 435.43 52,747 -2.28(-0.52%)
Mar 20, 2024 430.14 440.44 427.54 437.71 55,423 +4.49(+1.04%)
Mar 19, 2024 432.57 437.54 428.62 433.22 72,030 -2.36(-0.54%)
Mar 18, 2024 412.05 441.29 406.75 435.58 115,274 +20.97(+5.06%)
Mar 15, 2024 418.84 420.81 411.67 414.61 168,289 -4.71(-1.12%)
Mar 14, 2024 445.92 446.36 414.55 419.31 124,198 -27.98(-6.26%)
Mar 13, 2024 458.96 462.96 446.53 447.30 110,180 -10.89(-2.38%)
Mar 12, 2024 461.52 461.52 447.66 458.19 84,754 -1.92(-0.42%)
Mar 11, 2024 442.80 460.14 442.80 460.11 61,467 +17.00(+3.84%)
Mar 08, 2024 438.26 443.59 434.33 443.11 49,483 +7.81(+1.79%)
Mar 07, 2024 432.99 438.89 430.64 435.30 71,135 +2.87(+0.66%)
Mar 06, 2024 444.40 445.62 431.33 432.43 93,980 -10.64(-2.40%)
Mar 05, 2024 443.31 467.02 433.94 443.07 203,747 +5.55(+1.27%)
Mar 04, 2024 449.35 450.23 431.10 437.52 106,715 -12.42(-2.76%)
Mar 01, 2024 447.87 457.89 442.68 449.94 81,217 +1.60(+0.36%)
Feb 29, 2024 439.75 452.72 439.75 448.34 91,852 +13.03(+2.99%)
Feb 28, 2024 432.34 438.37 431.44 435.31 83,468 -3.10(-0.71%)
Feb 27, 2024 429.29 440.73 423.93 438.41 118,611 +9.05(+2.11%)
Feb 26, 2024 434.36 440.96 424.79 429.36 159,132 -4.31(-0.99%)
Feb 23, 2024 469.62 469.62 398.93 433.67 279,082 -34.39(-7.35%)
Feb 22, 2024 465.70 471.73 460.90 468.06 113,592 +0.34(+0.07%)
Feb 21, 2024 484.72 484.72 467.31 467.73 87,369 -17.90(-3.68%)
Feb 20, 2024 473.99 486.68 472.24 485.62 92,229 +10.31(+2.17%)
Feb 16, 2024 481.02 488.72 474.49 475.31 104,410 -7.07(-1.47%)
Feb 15, 2024 485.63 494.51 480.59 482.38 96,025 -2.73(-0.56%)
Feb 14, 2024 479.47 485.67 469.21 485.10 61,566 +10.25(+2.16%)
Feb 13, 2024 481.41 481.41 463.48 474.85 106,793 -19.52(-3.95%)
Feb 12, 2024 488.95 502.05 488.29 494.37 64,025 +7.52(+1.54%)
Feb 09, 2024 474.99 487.45 472.33 486.85 76,178 +11.20(+2.35%)
Feb 08, 2024 483.39 489.19 471.99 475.65 86,382 -4.26(-0.89%)
Feb 07, 2024 495.50 498.82 477.81 479.91 87,868 -14.28(-2.89%)
Feb 06, 2024 491.11 497.33 485.13 494.19 108,208 +0.19(+0.04%)
Feb 05, 2024 500.23 503.80 489.79 494.01 65,959 -4.44(-0.89%)
Feb 02, 2024 530.49 530.49 488.66 498.44 126,048 -40.38(-7.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.