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 )

387.44 -7.92 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 1118 1124 1099 1104 63,837 -11.11(-1.00%)
Aug 30, 2022 1125 1137 1111 1115 48,610 -10.71(-0.95%)
Aug 29, 2022 1153 1153 1118 1126 56,843 -31.29(-2.70%)
Aug 26, 2022 1200 1200 1153 1157 52,787 -47.29(-3.93%)
Aug 25, 2022 1186 1206 1179 1204 45,960 +26.67(+2.27%)
Aug 24, 2022 1206 1210 1167 1177 106,743 -35.20(-2.90%)
Aug 23, 2022 1241 1242 1209 1213 43,999 -36.46(-2.92%)
Aug 22, 2022 1279 1289 1244 1249 37,941 -43.21(-3.34%)
Aug 19, 2022 1293 1302 1276 1292 29,003 -4.70(-0.36%)
Aug 18, 2022 1314 1324 1297 1297 43,586 -17.86(-1.36%)
Aug 17, 2022 1348 1348 1313 1315 32,138 -38.32(-2.83%)
Aug 16, 2022 1355 1367 1351 1353 21,372 -0.12(-0.01%)
Aug 15, 2022 1337 1363 1334 1353 29,008 +24.81(+1.87%)
Aug 12, 2022 1313 1333 1309 1328 18,581 +25.44(+1.95%)
Aug 11, 2022 1324 1348 1298 1303 31,933 -6.31(-0.48%)
Aug 10, 2022 1299 1324 1299 1309 29,670 +30.10(+2.35%)
Aug 09, 2022 1304 1306 1266 1279 56,068 -16.16(-1.25%)
Aug 08, 2022 1324 1362 1295 1295 49,719 -35.22(-2.65%)
Aug 05, 2022 1355 1373 1323 1331 69,148 -68.05(-4.87%)
Aug 04, 2022 1381 1420 1381 1399 42,965 +9.22(+0.66%)
Aug 03, 2022 1366 1405 1349 1389 38,811 +35.91(+2.65%)
Aug 02, 2022 1362 1387 1343 1354 75,973 -8.68(-0.64%)
Aug 01, 2022 1332 1362 1332 1362 41,529 +26.72(+2.00%)
Jul 29, 2022 1334 1349 1325 1336 66,101 -8.61(-0.64%)
Jul 28, 2022 1379 1390 1337 1344 74,560 -52.33(-3.75%)
Jul 27, 2022 1395 1406 1387 1396 35,434 -1.38(-0.10%)
Jul 26, 2022 1388 1409 1384 1398 26,662 +14.95(+1.08%)
Jul 25, 2022 1383 1401 1378 1383 27,346 -9.51(-0.68%)
Jul 22, 2022 1407 1412 1386 1392 40,508 -16.50(-1.17%)
Jul 21, 2022 1363 1410 1355 1409 71,439 +44.12(+3.23%)
Jul 20, 2022 1358 1367 1340 1365 27,986 +14.22(+1.05%)
Jul 19, 2022 1318 1352 1318 1351 30,087 +39.29(+3.00%)
Jul 18, 2022 1339 1339 1307 1311 46,170 -24.59(-1.84%)
Jul 15, 2022 1326 1342 1315 1336 37,613 +30.36(+2.33%)
Jul 14, 2022 1305 1311 1288 1306 40,129 -0.10(-0.01%)
Jul 13, 2022 1299 1320 1292 1306 43,244 +3.59(+0.28%)
Jul 12, 2022 1254 1309 1252 1302 56,290 +36.42(+2.88%)
Jul 11, 2022 1289 1292 1257 1266 50,644 -32.18(-2.48%)
Jul 08, 2022 1277 1305 1276 1298 90,773 +15.28(+1.19%)
Jul 07, 2022 1281 1293 1272 1282 43,803 +4.69(+0.37%)
Jul 06, 2022 1280 1305 1275 1278 39,229 -9.03(-0.70%)
Jul 05, 2022 1255 1287 1239 1287 46,513 +33.34(+2.66%)
Jul 01, 2022 1253 1275 1239 1253 57,089 +2.72(+0.22%)
Jun 30, 2022 1214 1251 1208 1251 58,639 +31.59(+2.59%)
Jun 29, 2022 1211 1224 1201 1219 44,605 +7.10(+0.59%)
Jun 28, 2022 1241 1254 1208 1212 49,120 -22.57(-1.83%)
Jun 27, 2022 1234 1241 1216 1235 56,516 +5.96(+0.49%)
Jun 24, 2022 1194 1234 1193 1229 81,465 +33.66(+2.82%)
Jun 23, 2022 1184 1197 1178 1195 37,164 +22.54(+1.92%)
Jun 22, 2022 1150 1198 1150 1172 64,183 +8.35(+0.72%)
Jun 21, 2022 1185 1194 1164 1164 60,794 -13.81(-1.17%)
Jun 17, 2022 1140 1194 1140 1178 80,204 +45.51(+4.02%)
Jun 16, 2022 1184 1187 1125 1132 71,428 -71.50(-5.94%)
Jun 15, 2022 1190 1220 1178 1204 64,085 +16.68(+1.40%)
Jun 14, 2022 1186 1206 1157 1187 61,421 -6.28(-0.53%)
Jun 13, 2022 1232 1232 1185 1194 61,414 -50.64(-4.07%)
Jun 10, 2022 1266 1270 1244 1244 43,150 -29.53(-2.32%)
Jun 09, 2022 1278 1296 1267 1274 46,634 -8.76(-0.68%)
Jun 08, 2022 1258 1284 1255 1282 57,734 +21.51(+1.71%)
Jun 07, 2022 1247 1261 1237 1261 30,901 +4.82(+0.38%)
Jun 06, 2022 1259 1268 1245 1256 41,030 +6.08(+0.49%)
Jun 03, 2022 1244 1258 1234 1250 30,012 +0.23(+0.02%)
Jun 02, 2022 1231 1262 1231 1250 39,117 +15.67(+1.27%)
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.