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 (%)
Oct 29, 2021 1696 1718 1635 1651 67,906 -44.87(-2.65%)
Oct 28, 2021 1692 1708 1672 1696 29,723 -8.54(-0.50%)
Oct 27, 2021 1735 1725 1693 1704 35,734 -33.98(-1.95%)
Oct 26, 2021 1733 1738 25,731 +14.75(+0.86%)
Oct 25, 2021 1729 1733 1714 1724 21,101 -3.30(-0.19%)
Oct 22, 2021 1731 1757 1715 1727 19,510 +7.64(+0.44%)
Oct 21, 2021 1704 1721 1698 1719 18,849 +3.04(+0.18%)
Oct 20, 2021 1717 1737 1703 1716 19,227 +6.61(+0.39%)
Oct 19, 2021 1722 1722 1697 1710 17,852 +4.82(+0.28%)
Oct 18, 2021 1694 1710 1688 1705 18,113 +6.75(+0.40%)
Oct 15, 2021 1710 1710 1692 1698 15,744 -11.68(-0.68%)
Oct 14, 2021 1692 1710 1690 1710 20,175 +36.31(+2.17%)
Oct 13, 2021 1671 1686 1657 1674 26,560 +4.35(+0.26%)
Oct 12, 2021 1698 1698 1654 1669 44,703 -26.06(-1.54%)
Oct 11, 2021 1709 1725 1692 1695 30,948 -26.26(-1.53%)
Oct 08, 2021 1754 1754 1688 1721 74,006 -48.36(-2.73%)
Oct 07, 2021 1764 1793 1752 1770 65,600 +12.74(+0.73%)
Oct 06, 2021 1756 1759 1742 1757 20,682 -13.98(-0.79%)
Oct 05, 2021 1795 1809 1765 1771 40,863 -18.18(-1.02%)
Oct 04, 2021 1776 1806 1775 1789 36,738 +8.98(+0.50%)
Oct 01, 2021 1747 1804 1738 1780 36,823 +30.88(+1.77%)
Sep 30, 2021 1775 1792 1749 1749 29,765 -19.66(-1.11%)
Sep 29, 2021 1767 1795 1765 1769 30,998 +19.68(+1.12%)
Sep 28, 2021 1755 1759 1734 1749 35,451 -21.15(-1.19%)
Sep 27, 2021 1778 1797 1764 1771 41,401 -23.64(-1.32%)
Sep 24, 2021 1833 1857 1786 1794 43,709 -44.55(-2.42%)
Sep 23, 2021 1860 1867 1828 1839 37,762 -12.67(-0.68%)
Sep 22, 2021 1860 1865 1846 1851 21,684 +3.02(+0.16%)
Sep 21, 2021 1874 1874 1843 1848 30,115 -19.47(-1.04%)
Sep 20, 2021 1886 1890 1851 1868 29,359 -27.28(-1.44%)
Sep 17, 2021 1886 1914 1873 1895 151,631 +0.30(+0.02%)
Sep 16, 2021 1913 1913 1889 1895 31,515 -19.10(-1.00%)
Sep 15, 2021 1843 1928 1831 1914 52,478 +72.83(+3.96%)
Sep 14, 2021 1923 1923 1841 1841 42,957 -78.96(-4.11%)
Sep 13, 2021 1935 1947 1912 1920 35,923 +4.59(+0.24%)
Sep 10, 2021 1913 1932 1889 1915 33,796 -0.80(-0.04%)
Sep 09, 2021 1945 1946 1900 1916 28,553 -28.28(-1.45%)
Sep 08, 2021 1935 1962 1921 1945 29,194 +19.62(+1.02%)
Sep 07, 2021 1999 1999 1911 1925 45,047 -87.21(-4.33%)
Sep 03, 2021 2050 2061 2011 2012 29,479 -42.08(-2.05%)
Sep 02, 2021 2027 2057 2027 2054 27,242 +29.83(+1.47%)
Sep 01, 2021 2025 2053 2024 2024 30,995 -1.41(-0.07%)
Aug 31, 2021 2001 2044 1978 2026 54,138 +21.26(+1.06%)
Aug 30, 2021 1987 2017 1987 2005 20,755 +12.72(+0.64%)
Aug 27, 2021 1982 2007 1981 1992 27,748 +26.46(+1.35%)
Aug 26, 2021 1956 1991 1956 1965 18,696 -3.02(-0.15%)
Aug 25, 2021 1937 1974 1937 1968 20,800 +17.52(+0.90%)
Aug 24, 2021 1967 1973 1947 1951 15,914 -14.28(-0.73%)
Aug 23, 2021 1985 1989 1957 1965 19,242 -6.31(-0.32%)
Aug 20, 2021 1946 1975 1946 1971 33,748 +25.13(+1.29%)
Aug 19, 2021 1915 1955 1915 1946 17,966 +23.15(+1.20%)
Aug 18, 2021 1977 1977 1922 1923 16,663 -53.15(-2.69%)
Aug 17, 2021 1989 1993 1971 1976 37,583 -6.87(-0.35%)
Aug 16, 2021 1966 1994 1965 1983 48,983 +18.46(+0.94%)
Aug 13, 2021 1960 1971 1956 1965 23,860 -3.73(-0.19%)
Aug 12, 2021 1949 1981 1943 1968 32,946 +18.20(+0.93%)
Aug 11, 2021 1929 1964 1926 1950 39,938 +29.28(+1.52%)
Aug 10, 2021 1927 1927 1894 1921 56,225 +28.12(+1.49%)
Aug 09, 2021 1889 1905 1873 1893 31,248 -4.39(-0.23%)
Aug 06, 2021 1900 1922 1883 1897 35,591 +0.22(+0.01%)
Aug 05, 2021 1894 1898 1884 1897 42,981 +13.25(+0.70%)
Aug 04, 2021 1853 1888 1840 1884 29,921 +16.49(+0.88%)
Aug 03, 2021 1844 1882 1836 1867 52,113 +36.50(+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.