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 (%)
Aug 30, 2024 360.99 361.49 350.84 352.72 78,343 -9.12(-2.52%)
Aug 29, 2024 357.61 361.85 353.19 361.84 137,713 +6.52(+1.83%)
Aug 28, 2024 357.25 359.21 350.30 355.32 56,030 -4.52(-1.26%)
Aug 27, 2024 361.51 367.39 356.02 359.84 62,698 +0.57(+0.16%)
Aug 26, 2024 349.68 360.50 346.60 359.27 65,022 +11.84(+3.41%)
Aug 23, 2024 335.24 349.20 334.14 347.43 53,507 +15.19(+4.57%)
Aug 22, 2024 344.37 346.50 331.53 332.24 51,638 -13.50(-3.90%)
Aug 21, 2024 350.48 352.29 343.83 345.74 75,820 -3.84(-1.10%)
Aug 20, 2024 351.63 355.85 349.19 349.58 63,222 -3.20(-0.91%)
Aug 19, 2024 363.76 371.95 351.12 352.78 83,934 -9.41(-2.60%)
Aug 16, 2024 362.19 367.45 356.96 362.20 98,655 -2.50(-0.69%)
Aug 15, 2024 377.34 377.34 360.45 364.69 132,218 -5.51(-1.49%)
Aug 14, 2024 381.82 381.82 369.16 370.21 91,016 -11.48(-3.01%)
Aug 13, 2024 378.35 385.30 373.45 381.69 69,921 +7.85(+2.10%)
Aug 12, 2024 387.05 387.94 372.84 373.84 53,651 -13.79(-3.56%)
Aug 09, 2024 399.43 399.43 381.50 387.63 60,555 -12.10(-3.03%)
Aug 08, 2024 394.68 400.77 392.70 399.73 55,789 +6.44(+1.64%)
Aug 07, 2024 400.86 408.56 390.36 393.29 85,925 -1.81(-0.46%)
Aug 06, 2024 411.75 411.75 387.59 395.11 137,450 -20.33(-4.89%)
Aug 05, 2024 375.95 416.58 375.95 415.44 194,196 +24.40(+6.24%)
Aug 02, 2024 391.69 400.93 359.82 391.04 100,543 -10.23(-2.55%)
Aug 01, 2024 407.48 407.48 394.21 401.26 91,932 -8.75(-2.13%)
Jul 31, 2024 408.91 417.29 402.09 410.01 110,538 +3.32(+0.82%)
Jul 30, 2024 405.94 412.75 397.55 406.69 117,923 -1.17(-0.29%)
Jul 29, 2024 388.31 410.60 388.31 407.86 184,966 +16.07(+4.10%)
Jul 26, 2024 358.86 396.53 358.06 391.79 255,922 +49.93(+14.61%)
Jul 25, 2024 342.28 351.43 340.93 341.86 80,507 +2.34(+0.69%)
Jul 24, 2024 345.63 348.51 336.43 339.52 80,786 -6.20(-1.79%)
Jul 23, 2024 338.50 349.42 331.32 345.72 107,346 +5.51(+1.62%)
Jul 22, 2024 354.35 354.35 333.07 340.21 114,439 -14.71(-4.14%)
Jul 19, 2024 360.80 361.03 350.64 354.92 113,233 -6.37(-1.76%)
Jul 18, 2024 373.66 380.64 359.13 361.28 122,286 -12.61(-3.37%)
Jul 17, 2024 355.00 374.29 355.00 373.89 135,349 +13.59(+3.77%)
Jul 16, 2024 344.96 361.87 338.58 360.30 183,966 +19.41(+5.69%)
Jul 15, 2024 334.76 356.40 334.76 340.89 294,329 +4.58(+1.36%)
Jul 12, 2024 337.16 337.70 331.36 336.31 103,318 +2.33(+0.70%)
Jul 11, 2024 329.08 341.44 328.30 333.98 149,038 +8.79(+2.70%)
Jul 10, 2024 322.94 325.61 316.09 325.19 87,018 +5.91(+1.85%)
Jul 09, 2024 328.77 328.77 318.33 319.28 96,739 -10.64(-3.23%)
Jul 08, 2024 345.27 345.27 327.41 329.92 120,681 -14.07(-4.09%)
Jul 05, 2024 342.82 347.08 342.81 344.00 56,951 -2.77(-0.80%)
Jul 03, 2024 345.46 346.95 340.68 346.76 37,148 +1.30(+0.38%)
Jul 02, 2024 344.85 346.16 339.97 345.46 84,141 +0.67(+0.20%)
Jul 01, 2024 353.09 353.49 338.22 344.79 98,385 -6.33(-1.80%)
Jun 28, 2024 345.91 356.30 345.91 351.12 922,880 +5.31(+1.53%)
Jun 27, 2024 352.38 355.81 344.40 345.81 113,033 -6.32(-1.79%)
Jun 26, 2024 336.60 353.72 335.65 352.13 109,583 +14.59(+4.32%)
Jun 25, 2024 356.12 356.12 337.19 337.54 86,867 -19.17(-5.37%)
Jun 24, 2024 363.79 365.76 348.67 356.71 81,843 -8.68(-2.38%)
Jun 21, 2024 355.82 366.36 350.41 365.39 179,635 +11.82(+3.34%)
Jun 20, 2024 351.47 357.11 350.96 353.57 55,467 +0.08(+0.02%)
Jun 18, 2024 360.51 365.21 353.00 353.49 91,293 -5.99(-1.67%)
Jun 17, 2024 354.02 361.49 350.39 359.48 69,814 +2.64(+0.74%)
Jun 14, 2024 353.81 356.88 349.27 356.84 60,850 +1.54(+0.43%)
Jun 13, 2024 356.19 356.92 351.24 355.30 48,566 -1.62(-0.45%)
Jun 12, 2024 372.16 376.74 354.89 356.92 68,636 -8.36(-2.29%)
Jun 11, 2024 356.81 370.07 356.81 365.28 85,275 +4.04(+1.12%)
Jun 10, 2024 367.02 367.02 361.04 361.24 73,793 -10.42(-2.80%)
Jun 07, 2024 379.23 387.58 371.67 371.67 54,038 -11.88(-3.10%)
Jun 06, 2024 376.95 388.22 376.95 383.55 71,448 +2.95(+0.77%)
Jun 05, 2024 389.07 389.07 380.58 380.61 74,344 -3.92(-1.02%)
Jun 04, 2024 386.17 390.49 382.62 384.52 71,010 -1.19(-0.31%)
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.