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 )

385.91 +10.33 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 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 1720 1752 1720 1733 40,115 +17.76(+1.04%)
May 27, 2021 1717 1742 1698 1716 92,130 +2.35(+0.14%)
May 26, 2021 1766 1773 1689 1713 68,506 -47.36(-2.69%)
May 25, 2021 1722 1762 1710 1761 76,292 +37.79(+2.19%)
May 24, 2021 1695 1734 1691 1723 36,287 +33.08(+1.96%)
May 21, 2021 1709 1740 1674 1690 60,187 -12.32(-0.72%)
May 20, 2021 1650 1704 1644 1702 64,295 +63.69(+3.89%)
May 19, 2021 1605 1643 1596 1638 66,953 +20.70(+1.28%)
May 18, 2021 1638 1643 1615 1618 58,533 -16.92(-1.04%)
May 17, 2021 1662 1666 1614 1635 60,826 -24.66(-1.49%)
May 14, 2021 1654 1675 1648 1659 44,654 +13.28(+0.81%)
May 13, 2021 1637 1682 1637 1646 35,767 +12.48(+0.76%)
May 12, 2021 1645 1658 1633 1633 33,825 -24.90(-1.50%)
May 11, 2021 1640 1696 1639 1658 50,041 -2.89(-0.17%)
May 10, 2021 1687 1689 1655 1661 24,704 -13.10(-0.78%)
May 07, 2021 1652 1721 1651 1674 108,263 +49.12(+3.02%)
May 06, 2021 1635 1668 1604 1625 68,980 +6.25(+0.39%)
May 05, 2021 1661 1662 1619 1619 84,472 -51.61(-3.09%)
May 04, 2021 1725 1760 1665 1671 61,930 -51.70(-3.00%)
May 03, 2021 1722 1744 1716 1722 32,047 +15.74(+0.92%)
Apr 30, 2021 1705 1738 1681 1707 58,633 -12.05(-0.70%)
Apr 29, 2021 1718 1754 1713 1719 28,222 -0.54(-0.03%)
Apr 28, 2021 1702 1724 1691 1719 20,438 +14.13(+0.83%)
Apr 27, 2021 1744 1757 1690 1705 35,361 -39.67(-2.27%)
Apr 26, 2021 1767 1769 1741 1745 32,582 -15.39(-0.87%)
Apr 23, 2021 1766 1766 1748 1760 22,971 -6.04(-0.34%)
Apr 22, 2021 1764 1778 1758 1766 44,346 +6.08(+0.35%)
Apr 21, 2021 1732 1774 1717 1760 37,852 +27.28(+1.57%)
Apr 20, 2021 1734 1752 1728 1733 19,313 +3.73(+0.22%)
Apr 19, 2021 1724 1736 1714 1729 19,067 +2.46(+0.14%)
Apr 16, 2021 1731 1735 1708 1727 30,628 +6.58(+0.38%)
Apr 15, 2021 1704 1732 1704 1720 14,960 +22.61(+1.33%)
Apr 14, 2021 1712 1728 1694 1697 37,989 -5.69(-0.33%)
Apr 13, 2021 1693 1710 1681 1703 32,638 +6.99(+0.41%)
Apr 12, 2021 1709 1725 1688 1696 39,495 -7.38(-0.43%)
Apr 09, 2021 1713 1713 1680 1703 55,067 +2.83(+0.17%)
Apr 08, 2021 1691 1706 1686 1701 39,120 +4.53(+0.27%)
Apr 07, 2021 1742 1742 1684 1696 29,545 -39.06(-2.25%)
Apr 06, 2021 1773 1781 1727 1735 47,814 -45.19(-2.54%)
Apr 05, 2021 1740 1785 1734 1780 44,066 +36.34(+2.08%)
Apr 01, 2021 1758 1758 1708 1744 79,087 +0.88(+0.05%)
Mar 31, 2021 1683 1754 1672 1743 71,303 +55.19(+3.27%)
Mar 30, 2021 1718 1724 1676 1688 33,352 -31.75(-1.85%)
Mar 29, 2021 1726 1738 1706 1720 51,784 +1.61(+0.09%)
Mar 26, 2021 1720 1729 1676 1718 61,990 +7.97(+0.47%)
Mar 25, 2021 1668 1719 1666 1710 95,221 +27.19(+1.62%)
Mar 24, 2021 1712 1728 1668 1683 71,560 -42.95(-2.49%)
Mar 23, 2021 1731 1774 1721 1726 63,999 -16.63(-0.95%)
Mar 22, 2021 1677 1766 1677 1742 77,906 +67.25(+4.01%)
Mar 19, 2021 1712 1730 1674 1675 88,317 -42.40(-2.47%)
Mar 18, 2021 1720 1754 1700 1718 52,847 -20.25(-1.17%)
Mar 17, 2021 1772 1776 1717 1738 42,414 -22.08(-1.25%)
Mar 16, 2021 1772 1776 1754 1760 19,148 -12.06(-0.68%)
Mar 15, 2021 1785 1789 1754 1772 48,770 -6.67(-0.37%)
Mar 12, 2021 1719 1779 1717 1779 45,942 +47.29(+2.73%)
Mar 11, 2021 1760 1768 1722 1731 39,482 -12.53(-0.72%)
Mar 10, 2021 1748 1759 1742 1744 25,282 +9.25(+0.53%)
Mar 09, 2021 1759 1759 1726 1735 51,410 -9.01(-0.52%)
Mar 08, 2021 1738 1786 1728 1744 80,648 +27.62(+1.61%)
Mar 05, 2021 1696 1735 1667 1716 65,556 +28.52(+1.69%)
Mar 04, 2021 1671 1704 1649 1688 85,172 +22.90(+1.38%)
Mar 03, 2021 1716 1717 1621 1665 123,682 -71.28(-4.11%)
Mar 02, 2021 1805 1805 1731 1736 155,190 -98.78(-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.