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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1229 1255 1209 1243 63,204 +17.23(+1.41%)
May 27, 2022 1235 1237 1213 1226 43,314 +7.37(+0.60%)
May 26, 2022 1182 1225 1181 1218 46,246 +29.78(+2.51%)
May 25, 2022 1183 1202 1182 1189 60,322 +17.61(+1.50%)
May 24, 2022 1162 1176 1139 1171 46,541 +10.46(+0.90%)
May 23, 2022 1149 1164 1135 1160 42,348 +25.87(+2.28%)
May 20, 2022 1131 1149 1109 1135 52,159 +9.23(+0.82%)
May 19, 2022 1102 1140 1101 1125 58,362 +23.11(+2.10%)
May 18, 2022 1092 1123 1083 1102 58,438 -6.57(-0.59%)
May 17, 2022 1080 1111 1076 1109 42,758 +36.36(+3.39%)
May 16, 2022 1070 1096 1066 1072 45,772 -1.69(-0.16%)
May 13, 2022 1074 1094 1067 1074 58,477 +5.23(+0.49%)
May 12, 2022 1011 1071 999.16 1069 66,964 +52.86(+5.20%)
May 11, 2022 1039 1071 1016 1016 81,060 -32.81(-3.13%)
May 10, 2022 1083 1083 1026 1049 100,224 -11.05(-1.04%)
May 09, 2022 1079 1090 1054 1060 100,160 -12.90(-1.20%)
May 06, 2022 1051 1102 1035 1073 224,488 +34.61(+3.33%)
May 05, 2022 1075 1075 1032 1038 89,356 -46.28(-4.27%)
May 04, 2022 1077 1092 1041 1084 91,424 +13.55(+1.27%)
May 03, 2022 1097 1097 1049 1071 85,628 -26.44(-2.41%)
May 02, 2022 1114 1134 1087 1097 71,824 -12.56(-1.13%)
Apr 29, 2022 1194 1194 1106 1110 89,161 -82.04(-6.88%)
Apr 28, 2022 1219 1219 1167 1192 94,091 -27.23(-2.23%)
Apr 27, 2022 1229 1255 1216 1219 59,748 -11.47(-0.93%)
Apr 26, 2022 1251 1253 1224 1231 39,636 -60.02(-4.65%)
Apr 25, 2022 1266 1298 1247 1291 41,719 +12.53(+0.98%)
Apr 22, 2022 1302 1302 1270 1278 29,495 -12.79(-0.99%)
Apr 21, 2022 1346 1346 1280 1291 35,666 -40.92(-3.07%)
Apr 20, 2022 1343 1364 1328 1332 43,405 -14.93(-1.11%)
Apr 19, 2022 1325 1357 1319 1347 63,542 +32.21(+2.45%)
Apr 18, 2022 1355 1355 1301 1315 34,731 -44.51(-3.27%)
Apr 14, 2022 1370 1374 1359 1359 33,415 -11.28(-0.82%)
Apr 13, 2022 1380 1386 1370 1370 31,784 -0.73(-0.05%)
Apr 12, 2022 1377 1396 1370 1371 27,550 -3.78(-0.27%)
Apr 11, 2022 1400 1424 1367 1375 39,801 -26.47(-1.89%)
Apr 08, 2022 1411 1418 1399 1401 30,581 -7.27(-0.52%)
Apr 07, 2022 1426 1426 1392 1409 24,689 -16.99(-1.19%)
Apr 06, 2022 1427 1432 1409 1426 27,357 -2.01(-0.14%)
Apr 05, 2022 1414 1430 1414 1428 29,026 +3.09(+0.22%)
Apr 04, 2022 1428 1437 1423 1425 29,586 -3.82(-0.27%)
Apr 01, 2022 1387 1432 1381 1428 65,145 +34.76(+2.49%)
Mar 31, 2022 1481 1481 1394 1394 50,722 -77.48(-5.27%)
Mar 30, 2022 1475 1489 1468 1471 29,012 -9.59(-0.65%)
Mar 29, 2022 1475 1500 1470 1481 29,265 +28.77(+1.98%)
Mar 28, 2022 1434 1453 1417 1452 21,997 +17.69(+1.23%)
Mar 25, 2022 1408 1436 1408 1434 28,050 +33.19(+2.37%)
Mar 24, 2022 1388 1411 1378 1401 25,699 +12.56(+0.90%)
Mar 23, 2022 1445 1455 1382 1388 40,302 -69.03(-4.74%)
Mar 22, 2022 1431 1465 1431 1457 26,630 +23.14(+1.61%)
Mar 21, 2022 1452 1466 1425 1434 36,111 -20.83(-1.43%)
Mar 18, 2022 1410 1456 1410 1455 52,317 +35.64(+2.51%)
Mar 17, 2022 1387 1425 1382 1420 21,995 +30.00(+2.16%)
Mar 16, 2022 1402 1405 1365 1390 32,083 -13.00(-0.93%)
Mar 15, 2022 1420 1424 1390 1403 40,505 -5.34(-0.38%)
Mar 14, 2022 1375 1410 1375 1408 43,968 +19.08(+1.37%)
Mar 11, 2022 1422 1429 1386 1389 41,872 -17.42(-1.24%)
Mar 10, 2022 1388 1409 1378 1406 31,423 +13.83(+0.99%)
Mar 09, 2022 1374 1396 1370 1392 44,432 +37.49(+2.77%)
Mar 08, 2022 1374 1379 1349 1355 41,242 -9.99(-0.73%)
Mar 07, 2022 1391 1405 1363 1365 44,034 -19.77(-1.43%)
Mar 04, 2022 1364 1391 1364 1385 36,776 +14.46(+1.06%)
Mar 03, 2022 1383 1383 1353 1370 34,925 +1.86(+0.14%)
Mar 02, 2022 1358 1388 1358 1368 34,499 +9.71(+0.71%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.