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 (%)
Aug 30, 2019 1234 1249 1230 1238 23,263 +8.55(+0.70%)
Aug 29, 2019 1226 1232 1216 1230 28,094 +15.40(+1.27%)
Aug 28, 2019 1215 1221 1212 1214 41,591 -4.98(-0.41%)
Aug 27, 2019 1214 1232 1214 1219 44,842 +12.44(+1.03%)
Aug 26, 2019 1198 1208 1198 1207 38,339 +14.86(+1.25%)
Aug 23, 2019 1217 1230 1191 1192 39,400 -25.40(-2.09%)
Aug 22, 2019 1215 1223 1207 1217 43,395 +4.99(+0.41%)
Aug 21, 2019 1206 1216 1193 1212 52,591 +9.03(+0.75%)
Aug 20, 2019 1197 1213 1192 1203 51,008 +3.05(+0.25%)
Aug 19, 2019 1199 1209 1195 1200 75,749 +7.73(+0.65%)
Aug 16, 2019 1187 1205 1187 1193 67,185 +9.14(+0.77%)
Aug 15, 2019 1188 1198 1180 1184 46,964 -4.46(-0.38%)
Aug 14, 2019 1196 1204 1183 1188 66,996 -13.63(-1.13%)
Aug 13, 2019 1189 1202 1188 1202 64,311 +10.44(+0.88%)
Aug 12, 2019 1197 1199 1179 1191 30,824 -9.11(-0.76%)
Aug 09, 2019 1195 1211 1195 1200 53,223 +4.10(+0.34%)
Aug 08, 2019 1101 1208 1101 1196 138,342 +52.08(+4.55%)
Aug 07, 2019 1153 1159 1135 1144 61,524 -13.23(-1.14%)
Aug 06, 2019 1117 1160 1114 1157 62,439 +44.14(+3.97%)
Aug 05, 2019 1123 1126 1107 1113 61,808 -22.03(-1.94%)
Aug 02, 2019 1145 1151 1125 1135 55,848 -13.57(-1.18%)
Aug 01, 2019 1157 1173 1149 1149 54,594 -10.33(-0.89%)
Jul 31, 2019 1176 1186 1153 1159 42,249 -14.61(-1.24%)
Jul 30, 2019 1158 1183 1157 1174 47,164 +15.03(+1.30%)
Jul 29, 2019 1161 1174 1155 1159 69,349 -1.77(-0.15%)
Jul 26, 2019 1162 1164 1152 1160 39,996 -0.77(-0.07%)
Jul 25, 2019 1152 1166 1145 1161 54,271 +9.40(+0.82%)
Jul 24, 2019 1135 1152 1120 1152 38,193 +15.67(+1.38%)
Jul 23, 2019 1148 1150 1129 1136 34,668 -9.34(-0.82%)
Jul 22, 2019 1155 1161 1145 1145 85,684 -7.30(-0.63%)
Jul 19, 2019 1161 1180 1148 1153 66,556 -5.79(-0.50%)
Jul 18, 2019 1158 1163 1156 1159 31,473 -6.19(-0.53%)
Jul 17, 2019 1165 1170 1154 1165 29,195 -1.24(-0.11%)
Jul 16, 2019 1173 1174 1162 1166 27,827 -6.94(-0.59%)
Jul 15, 2019 1171 1185 1166 1173 14,798 -0.17(-0.01%)
Jul 12, 2019 1161 1178 1157 1173 42,306 +13.29(+1.15%)
Jul 11, 2019 1164 1173 1158 1160 69,385 -1.08(-0.09%)
Jul 10, 2019 1163 1167 1155 1161 36,261 +0.71(+0.06%)
Jul 09, 2019 1153 1161 1146 1160 96,743 +3.49(+0.30%)
Jul 08, 2019 1158 1163 1154 1157 50,858 -4.14(-0.36%)
Jul 05, 2019 1144 1161 1134 1161 90,176 +14.09(+1.23%)
Jul 03, 2019 1145 1159 1143 1147 30,338 +7.25(+0.64%)
Jul 02, 2019 1127 1140 1127 1140 56,529 +14.57(+1.30%)
Jul 01, 2019 1117 1134 1112 1125 70,332 +9.48(+0.85%)
Jun 28, 2019 1096 1120 1092 1115 95,949 +26.19(+2.40%)
Jun 27, 2019 1060 1092 1058 1089 97,914 +31.44(+2.97%)
Jun 26, 2019 1079 1079 1054 1058 52,732 -18.17(-1.69%)
Jun 25, 2019 1086 1093 1072 1076 92,595 -10.19(-0.94%)
Jun 24, 2019 1102 1103 1083 1086 47,888 -14.03(-1.28%)
Jun 21, 2019 1108 1111 1094 1100 96,369 -10.95(-0.99%)
Jun 20, 2019 1109 1118 1105 1111 61,467 +3.61(+0.33%)
Jun 19, 2019 1098 1111 1086 1108 85,527 +9.77(+0.89%)
Jun 18, 2019 1110 1121 1095 1098 50,884 -7.20(-0.65%)
Jun 17, 2019 1083 1111 1077 1105 63,015 +18.14(+1.67%)
Jun 14, 2019 1087 1093 1075 1087 101,618 -2.70(-0.25%)
Jun 13, 2019 1111 1111 1083 1090 66,951 -18.22(-1.64%)
Jun 12, 2019 1107 1113 1100 1108 36,076 -1.03(-0.09%)
Jun 11, 2019 1113 1117 1103 1109 59,037 -2.90(-0.26%)
Jun 10, 2019 1128 1128 1096 1112 54,820 -15.09(-1.34%)
Jun 07, 2019 1122 1136 1115 1127 29,393 +4.70(+0.42%)
Jun 06, 2019 1111 1124 1111 1122 38,165 +11.17(+1.01%)
Jun 05, 2019 1098 1115 1098 1111 56,855 +15.28(+1.39%)
Jun 04, 2019 1084 1099 1081 1096 45,453 +21.33(+1.99%)
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.