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 (%)
Feb 28, 2022 1404 1437 1372 1386 80,149 -7.26(-0.52%)
Feb 25, 2022 1367 1410 1349 1394 55,623 +18.15(+1.32%)
Feb 24, 2022 1332 1381 1331 1375 47,688 +24.34(+1.80%)
Feb 23, 2022 1427 1427 1347 1351 32,421 -64.80(-4.58%)
Feb 22, 2022 1436 1445 1410 1416 41,813 -11.08(-0.78%)
Feb 18, 2022 1427 0 +11.89(+0.84%)
Feb 17, 2022 1459 1459 1415 1415 29,130 -42.60(-2.92%)
Feb 16, 2022 1459 1464 1446 1458 28,472 -13.45(-0.91%)
Feb 15, 2022 1471 1480 1459 1471 33,932 +19.15(+1.32%)
Feb 14, 2022 1484 1493 1443 1452 40,308 -34.33(-2.31%)
Feb 11, 2022 1501 1509 1477 1486 27,347 -12.04(-0.80%)
Feb 10, 2022 1495 1507 1493 1498 20,671 -10.71(-0.71%)
Feb 09, 2022 1524 1533 1498 1509 28,641 -3.92(-0.26%)
Feb 08, 2022 1504 1518 1504 1513 25,558 +13.34(+0.89%)
Feb 07, 2022 1513 1530 1494 1500 19,927 -14.16(-0.94%)
Feb 04, 2022 1529 1530 1507 1514 32,274 +9.65(+0.64%)
Feb 03, 2022 1482 1515 1504 23,007 +15.65(+1.05%)
Feb 02, 2022 1513 1513 1486 1489 31,571 -11.23(-0.75%)
Feb 01, 2022 1480 1510 1475 1500 41,912 +7.83(+0.52%)
Jan 31, 2022 1462 1504 1492 49,756 +34.91(+2.40%)
Jan 28, 2022 1408 1460 1403 1457 42,711 +52.15(+3.71%)
Jan 27, 2022 1417 1427 1399 1405 28,361 -5.60(-0.40%)
Jan 26, 2022 1468 1469 1405 1410 34,191 -48.97(-3.36%)
Jan 25, 2022 1477 1477 1429 1459 44,448 -29.20(-1.96%)
Jan 24, 2022 1462 1496 1439 1489 51,263 +13.38(+0.91%)
Jan 21, 2022 1483 1503 1475 1475 44,168 -20.58(-1.38%)
Jan 20, 2022 1521 1543 1494 1496 54,618 -32.38(-2.12%)
Jan 19, 2022 1529 1558 1519 1528 85,784 +16.83(+1.11%)
Jan 18, 2022 1500 1520 1476 1511 108,801 +4.89(+0.32%)
Jan 14, 2022 1507 0 -5.57(-0.37%)
Jan 13, 2022 1549 1549 1507 1512 39,352 -39.73(-2.56%)
Jan 12, 2022 1558 1580 1546 1552 49,834 -9.63(-0.62%)
Jan 11, 2022 1570 1570 1546 1561 63,526 -14.79(-0.94%)
Jan 10, 2022 1608 1608 1571 1576 36,340 -35.73(-2.22%)
Jan 07, 2022 1623 1634 1594 1612 24,233 -8.65(-0.53%)
Jan 06, 2022 1628 1631 1604 1621 30,752 -8.87(-0.54%)
Jan 05, 2022 1660 1666 1629 1629 30,325 -45.29(-2.70%)
Jan 04, 2022 1699 1706 1670 1675 55,744 -9.45(-0.56%)
Jan 03, 2022 1695 1696 1672 1684 20,294 -18.96(-1.11%)
Dec 31, 2021 1707 1723 1703 1703 18,589 -8.53(-0.50%)
Dec 30, 2021 1681 1726 1681 1712 26,622 +34.66(+2.07%)
Dec 29, 2021 1704 1704 1672 1677 21,357 -13.63(-0.81%)
Dec 28, 2021 1693 1698 1676 1691 20,567 +4.27(+0.25%)
Dec 27, 2021 1671 1701 1671 1686 16,195 +7.68(+0.46%)
Dec 23, 2021 1675 1695 1675 1679 16,641 +6.13(+0.37%)
Dec 22, 2021 1662 1675 1659 1673 22,524 +8.24(+0.50%)
Dec 21, 2021 1650 1679 1650 1664 53,698 +19.67(+1.20%)
Dec 20, 2021 1603 1658 1603 1645 41,436 +24.09(+1.49%)
Dec 17, 2021 1569 1643 1566 1621 92,844 +49.27(+3.14%)
Dec 16, 2021 1613 1618 1570 1571 54,328 -44.03(-2.73%)
Dec 15, 2021 1646 1646 1582 1615 39,599 -26.43(-1.61%)
Dec 14, 2021 1635 1663 1623 1642 34,885 -0.09(-0.01%)
Dec 13, 2021 1640 1657 1628 1642 35,865 -9.63(-0.58%)
Dec 10, 2021 1651 1671 1641 1652 28,641 +3.90(+0.24%)
Dec 09, 2021 1739 1739 1648 1648 41,067 -96.31(-5.52%)
Dec 08, 2021 1742 1755 1724 1744 26,990 +1.50(+0.09%)
Dec 07, 2021 1770 1770 1731 1742 32,175 -22.04(-1.25%)
Dec 06, 2021 1776 1785 1756 1764 25,846 +12.42(+0.71%)
Dec 03, 2021 1801 1801 1749 1752 32,189 -35.32(-1.98%)
Dec 02, 2021 1689 1806 1689 1787 40,845 +98.80(+5.85%)
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.