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 (%)
May 28, 2021 1706 1738 1706 1719 40,444 +17.61(+1.03%)
May 27, 2021 1703 1728 1684 1702 92,887 +2.33(+0.14%)
May 26, 2021 1751 1758 1675 1699 69,068 -46.97(-2.69%)
May 25, 2021 1708 1748 1696 1746 76,918 +37.49(+2.19%)
May 24, 2021 1681 1719 1677 1709 36,585 +32.80(+1.96%)
May 21, 2021 1696 1726 1660 1676 60,681 -12.22(-0.72%)
May 20, 2021 1637 1690 1631 1688 64,823 +63.18(+3.89%)
May 19, 2021 1592 1630 1583 1625 67,503 +20.53(+1.28%)
May 18, 2021 1624 1630 1602 1604 59,013 -16.79(-1.04%)
May 17, 2021 1649 1652 1601 1621 61,325 -24.46(-1.49%)
May 14, 2021 1641 1661 1635 1646 45,020 +13.17(+0.81%)
May 13, 2021 1623 1669 1623 1633 36,061 +12.38(+0.76%)
May 12, 2021 1632 1645 1620 1620 34,102 -24.69(-1.50%)
May 11, 2021 1626 1683 1625 1645 50,452 -2.87(-0.17%)
May 10, 2021 1673 1675 1641 1648 24,907 -13.00(-0.78%)
May 07, 2021 1639 1707 1638 1661 109,152 +48.73(+3.02%)
May 06, 2021 1622 1655 1591 1612 69,546 +6.19(+0.39%)
May 05, 2021 1647 1649 1606 1606 85,166 -51.18(-3.09%)
May 04, 2021 1711 1746 1651 1657 62,439 -51.28(-3.00%)
May 03, 2021 1708 1730 1703 1708 32,310 +15.61(+0.92%)
Apr 30, 2021 1691 1724 1667 1693 59,115 -11.95(-0.70%)
Apr 29, 2021 1704 1739 1699 1705 28,454 -0.54(-0.03%)
Apr 28, 2021 1688 1710 1677 1705 20,606 +14.01(+0.83%)
Apr 27, 2021 1730 1743 1676 1691 35,652 -39.35(-2.27%)
Apr 26, 2021 1752 1755 1727 1730 32,849 -15.26(-0.87%)
Apr 23, 2021 1751 1751 1733 1746 23,159 -5.98(-0.34%)
Apr 22, 2021 1750 1763 1744 1752 44,710 +6.02(+0.34%)
Apr 21, 2021 1718 1760 1703 1746 38,163 +27.06(+1.57%)
Apr 20, 2021 1720 1738 1713 1719 19,472 +3.70(+0.22%)
Apr 19, 2021 1710 1722 1700 1715 19,223 +2.44(+0.14%)
Apr 16, 2021 1717 1721 1694 1712 30,879 +6.53(+0.38%)
Apr 15, 2021 1690 1718 1690 1706 15,083 +22.43(+1.33%)
Apr 14, 2021 1698 1713 1680 1684 38,301 -5.65(-0.33%)
Apr 13, 2021 1679 1696 1667 1689 32,906 +6.93(+0.41%)
Apr 12, 2021 1695 1711 1674 1682 39,819 -7.32(-0.43%)
Apr 09, 2021 1699 1699 1666 1690 55,519 +2.81(+0.17%)
Apr 08, 2021 1677 1692 1672 1687 39,441 +4.49(+0.27%)
Apr 07, 2021 1728 1728 1671 1682 29,788 -38.74(-2.25%)
Apr 06, 2021 1759 1766 1713 1721 48,207 -44.82(-2.54%)
Apr 05, 2021 1726 1771 1720 1766 44,428 +36.05(+2.08%)
Apr 01, 2021 1743 1743 1694 1730 79,736 +0.87(+0.05%)
Mar 31, 2021 1669 1740 1659 1729 71,889 +54.74(+3.27%)
Mar 30, 2021 1704 1710 1662 1674 33,625 -31.49(-1.85%)
Mar 29, 2021 1712 1724 1692 1706 52,209 +1.60(+0.09%)
Mar 26, 2021 1706 1715 1663 1704 62,499 +7.90(+0.47%)
Mar 25, 2021 1654 1705 1652 1696 96,003 +26.97(+1.62%)
Mar 24, 2021 1698 1714 1655 1669 72,148 -42.61(-2.49%)
Mar 23, 2021 1717 1760 1707 1712 64,524 -16.49(-0.95%)
Mar 22, 2021 1663 1751 1663 1728 78,546 +66.70(+4.01%)
Mar 19, 2021 1698 1716 1661 1662 89,043 -42.05(-2.47%)
Mar 18, 2021 1706 1740 1686 1704 53,280 -20.08(-1.16%)
Mar 17, 2021 1758 1761 1703 1724 42,762 -21.90(-1.25%)
Mar 16, 2021 1757 1762 1740 1746 19,306 -11.97(-0.68%)
Mar 15, 2021 1771 1774 1740 1758 49,171 -6.61(-0.37%)
Mar 12, 2021 1705 1764 1703 1764 46,319 +46.90(+2.73%)
Mar 11, 2021 1746 1753 1708 1717 39,807 -12.43(-0.72%)
Mar 10, 2021 1733 1745 1728 1730 25,490 +9.17(+0.53%)
Mar 09, 2021 1745 1745 1712 1721 51,832 -8.93(-0.52%)
Mar 08, 2021 1724 1771 1714 1729 81,310 +27.39(+1.61%)
Mar 05, 2021 1682 1721 1653 1702 66,094 +28.30(+1.69%)
Mar 04, 2021 1657 1690 1636 1674 85,871 +22.71(+1.38%)
Mar 03, 2021 1702 1703 1608 1651 124,698 -70.70(-4.11%)
Mar 02, 2021 1790 1790 1717 1722 156,465 -97.98(-5.38%)
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.