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 )

375.58 +9.21 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Oct 30, 2020 1634 1652 1607 1647 37,748 +9.64(+0.59%)
Oct 29, 2020 1639 1660 1634 1637 37,014 +0.14(+0.01%)
Oct 28, 2020 1648 1670 1624 1637 45,210 -30.35(-1.82%)
Oct 27, 2020 1684 1685 1651 1668 47,282 -27.96(-1.65%)
Oct 26, 2020 1801 1801 1687 1696 42,105 -118.27(-6.52%)
Oct 23, 2020 1888 1888 1795 1814 35,750 -71.42(-3.79%)
Oct 22, 2020 1817 1913 1817 1885 75,143 +80.84(+4.48%)
Oct 21, 2020 1717 1827 1717 1804 72,633 +92.06(+5.38%)
Oct 20, 2020 1706 1740 1701 1712 42,407 +13.71(+0.81%)
Oct 19, 2020 1737 1741 1699 1699 46,589 -27.45(-1.59%)
Oct 16, 2020 1751 1767 1726 1726 41,323 -22.18(-1.27%)
Oct 15, 2020 1732 1754 1732 1748 33,281 -15.89(-0.90%)
Oct 14, 2020 1786 1809 1760 1764 25,803 -14.25(-0.80%)
Oct 13, 2020 1744 1796 1715 1778 41,866 +29.79(+1.70%)
Oct 12, 2020 1758 1758 1723 1749 29,741 +2.68(+0.15%)
Oct 09, 2020 1752 1752 1731 1746 22,712 +5.45(+0.31%)
Oct 08, 2020 1771 1774 1729 1741 38,222 -18.74(-1.07%)
Oct 07, 2020 1766 1787 1746 1759 28,562 +4.56(+0.26%)
Oct 06, 2020 1759 1766 1737 1755 35,816 +7.02(+0.40%)
Oct 05, 2020 1774 1788 1743 1748 50,601 -3.45(-0.20%)
Oct 02, 2020 1753 1761 1730 1751 39,641 -9.46(-0.54%)
Oct 01, 2020 1798 1799 1750 1761 54,982 -32.52(-1.81%)
Sep 30, 2020 1710 1797 1710 1793 83,512 +76.49(+4.46%)
Sep 29, 2020 1712 1760 1712 1717 55,594 +40.25(+2.40%)
Sep 28, 2020 1684 1694 1663 1676 36,380 +5.46(+0.33%)
Sep 25, 2020 1605 1695 1604 1671 38,063 +55.03(+3.41%)
Sep 24, 2020 1639 1639 1611 1616 22,763 -32.20(-1.95%)
Sep 23, 2020 1671 1676 1643 1648 29,002 -25.13(-1.50%)
Sep 22, 2020 1657 1683 1657 1673 29,421 +31.29(+1.91%)
Sep 21, 2020 1618 1654 1618 1642 25,386 -5.50(-0.33%)
Sep 18, 2020 1685 1698 1626 1647 97,578 -37.09(-2.20%)
Sep 17, 2020 1712 1735 1678 1684 37,230 -52.20(-3.01%)
Sep 16, 2020 1757 1765 1727 1737 17,293 -6.54(-0.38%)
Sep 15, 2020 1722 1748 1716 1743 37,912 +31.71(+1.85%)
Sep 14, 2020 1702 1724 1700 1712 22,702 +24.02(+1.42%)
Sep 11, 2020 1702 1721 1667 1688 34,173 -13.03(-0.77%)
Sep 10, 2020 1734 1755 1700 1701 31,086 -32.35(-1.87%)
Sep 09, 2020 1718 1761 1718 1733 32,454 +28.39(+1.67%)
Sep 08, 2020 1729 1754 1704 1704 38,768 -50.16(-2.86%)
Sep 04, 2020 1807 1807 1729 1755 44,583 -39.08(-2.18%)
Sep 03, 2020 1747 1811 1747 1794 55,679 +33.85(+1.92%)
Sep 02, 2020 1750 1778 1748 1760 40,729 +15.66(+0.90%)
Sep 01, 2020 1750 1754 1729 1744 35,801 -5.98(-0.34%)
Aug 31, 2020 1762 1771 1729 1750 47,740 -14.99(-0.85%)
Aug 28, 2020 1788 1809 1762 1765 29,231 -11.58(-0.65%)
Aug 27, 2020 1726 1788 1726 1777 51,572 +62.56(+3.65%)
Aug 26, 2020 1734 1749 1703 1714 35,364 -25.68(-1.48%)
Aug 25, 2020 1759 1771 1736 1740 35,088 -11.65(-0.67%)
Aug 24, 2020 1749 1757 1732 1752 28,465 +14.68(+0.85%)
Aug 21, 2020 1752 1764 1722 1737 47,211 -28.90(-1.64%)
Aug 20, 2020 1762 1782 1759 1766 36,136 -16.13(-0.91%)
Aug 19, 2020 1826 1826 1775 1782 34,147 -34.45(-1.90%)
Aug 18, 2020 1844 1859 1808 1816 24,201 -17.24(-0.94%)
Aug 17, 2020 1791 1859 1791 1834 50,043 +57.38(+3.23%)
Aug 14, 2020 1794 1816 1773 1776 25,901 -14.86(-0.83%)
Aug 13, 2020 1768 1802 1753 1791 36,418 +19.68(+1.11%)
Aug 12, 2020 1794 1809 1768 1771 27,270 -0.86(-0.05%)
Aug 11, 2020 1824 1836 1770 1772 32,357 -41.64(-2.30%)
Aug 10, 2020 1819 1823 1791 1814 33,271 -1.99(-0.11%)
Aug 07, 2020 1770 1824 1770 1816 61,805 +71.15(+4.08%)
Aug 06, 2020 1727 1758 1717 1745 41,800 -0.39(-0.02%)
Aug 05, 2020 1755 1755 1705 1745 45,328 -11.63(-0.66%)
Aug 04, 2020 1759 1785 1736 1757 38,548 -12.09(-0.68%)
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.