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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2019 1464 1474 1452 1468 16,837 +2.34(+0.16%)
Nov 27, 2019 1482 1482 1452 1465 28,968 -2.18(-0.15%)
Nov 26, 2019 1466 1477 1458 1468 52,168 -1.76(-0.12%)
Nov 25, 2019 1469 1501 1455 1469 41,157 +0.92(+0.06%)
Nov 22, 2019 1468 1481 1454 1468 24,576 +2.30(+0.16%)
Nov 21, 2019 1475 1483 1454 1466 26,072 -13.58(-0.92%)
Nov 20, 2019 1478 1493 1474 1480 37,834 +3.78(+0.26%)
Nov 19, 2019 1452 1487 1452 1476 26,139 +24.76(+1.71%)
Nov 18, 2019 1407 1454 1407 1451 27,746 +42.51(+3.02%)
Nov 15, 2019 1439 1439 1380 1409 49,437 -29.93(-2.08%)
Nov 14, 2019 1432 1439 1424 1439 20,356 +6.73(+0.47%)
Nov 13, 2019 1421 1442 1421 1432 27,119 +7.82(+0.55%)
Nov 12, 2019 1411 1427 1394 1424 43,190 +14.62(+1.04%)
Nov 11, 2019 1354 1409 1354 1409 38,171 +48.94(+3.60%)
Nov 08, 2019 1307 1372 1307 1361 23,671 +65.69(+5.07%)
Nov 07, 2019 1284 1297 1273 1295 38,479 +12.92(+1.01%)
Nov 06, 2019 1272 1287 1270 1282 26,088 +11.71(+0.92%)
Nov 05, 2019 1270 1277 1258 1270 25,331 +2.28(+0.18%)
Nov 04, 2019 1280 1289 1265 1268 34,638 -15.55(-1.21%)
Nov 01, 2019 1270 1292 1270 1283 28,279 +18.07(+1.43%)
Oct 31, 2019 1270 1279 1264 1265 24,227 -6.13(-0.48%)
Oct 30, 2019 1256 1272 1249 1272 17,072 +14.37(+1.14%)
Oct 29, 2019 1252 1267 1250 1257 19,321 +2.85(+0.23%)
Oct 28, 2019 1252 1272 1252 1254 15,614 +4.34(+0.35%)
Oct 25, 2019 1236 1261 1235 1250 17,072 +15.69(+1.27%)
Oct 24, 2019 1237 1238 1227 1234 14,613 +0.59(+0.05%)
Oct 23, 2019 1233 1240 1226 1234 17,742 +0.87(+0.07%)
Oct 22, 2019 1233 1239 1226 1233 18,427 +2.91(+0.24%)
Oct 21, 2019 1243 1250 1226 1230 17,929 -8.35(-0.67%)
Oct 18, 2019 1243 1245 1234 1238 15,710 -6.73(-0.54%)
Oct 17, 2019 1237 1247 1237 1245 16,654 +12.44(+1.01%)
Oct 16, 2019 1223 1234 1206 1233 24,145 +8.04(+0.66%)
Oct 15, 2019 1222 1228 1215 1224 17,715 +1.48(+0.12%)
Oct 14, 2019 1228 1228 1217 1223 21,072 -4.13(-0.34%)
Oct 11, 2019 1230 1236 1223 1227 40,010 +1.18(+0.10%)
Oct 10, 2019 1223 1233 1218 1226 14,515 +3.73(+0.31%)
Oct 09, 2019 1208 1224 1203 1222 25,496 +21.93(+1.83%)
Oct 08, 2019 1200 1207 1191 1200 19,191 -4.85(-0.40%)
Oct 07, 2019 1214 1215 1205 1205 19,850 -11.63(-0.96%)
Oct 04, 2019 1210 1218 1210 1217 20,214 +9.56(+0.79%)
Oct 03, 2019 1205 1218 1201 1207 45,405 +5.14(+0.43%)
Oct 02, 2019 1213 1222 1202 1202 49,813 -14.31(-1.18%)
Oct 01, 2019 1202 1223 1195 1216 48,960 +18.48(+1.54%)
Sep 30, 2019 1195 1207 1190 1198 17,118 +4.77(+0.40%)
Sep 27, 2019 1194 1196 1181 1193 43,362 +0.17(+0.01%)
Sep 26, 2019 1195 1199 1185 1193 27,211 -5.00(-0.42%)
Sep 25, 2019 1196 1204 1189 1198 38,852 +1.52(+0.13%)
Sep 24, 2019 1204 1206 1192 1196 34,722 +0.10(+0.01%)
Sep 23, 2019 1184 1203 1179 1196 38,091 +9.96(+0.84%)
Sep 20, 2019 1175 1188 1161 1186 81,278 +11.45(+0.97%)
Sep 19, 2019 1195 1197 1172 1175 35,325 -16.85(-1.41%)
Sep 18, 2019 1193 1202 1182 1192 29,819 -5.74(-0.48%)
Sep 17, 2019 1184 1209 1184 1198 34,670 +14.79(+1.25%)
Sep 16, 2019 1195 1196 1177 1183 38,882 -15.05(-1.26%)
Sep 13, 2019 1197 1205 1193 1198 21,890 +1.94(+0.16%)
Sep 12, 2019 1211 1213 1194 1196 31,314 -13.81(-1.14%)
Sep 11, 2019 1215 1218 1198 1210 32,973 -1.65(-0.14%)
Sep 10, 2019 1227 1227 1194 1211 52,023 -22.36(-1.81%)
Sep 09, 2019 1253 1260 1231 1234 50,073 -15.68(-1.26%)
Sep 06, 2019 1253 1258 1245 1249 44,200 -0.07(-0.01%)
Sep 05, 2019 1259 1262 1239 1249 62,637 +0.78(+0.06%)
Sep 04, 2019 1251 1255 1238 1249 58,612 +8.18(+0.66%)
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.