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 )

395.42 +2.42 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2024 391.16 401.76 390.58 395.42 84,472 +2.42(+0.62%)
May 07, 2024 404.04 404.48 392.96 393.00 100,234 -9.43(-2.34%)
May 06, 2024 383.21 402.45 376.02 402.43 157,757 +23.98(+6.34%)
May 03, 2024 369.13 408.42 369.13 378.45 162,639 -17.53(-4.43%)
May 02, 2024 402.74 406.18 392.34 395.98 90,570 -0.73(-0.18%)
May 01, 2024 396.01 399.50 388.18 396.71 77,317 +2.86(+0.73%)
Apr 30, 2024 395.57 395.57 387.07 393.85 90,029 -4.52(-1.13%)
Apr 29, 2024 391.28 400.67 391.28 398.37 80,059 +9.13(+2.35%)
Apr 26, 2024 383.86 394.79 380.02 389.24 76,294 +1.85(+0.48%)
Apr 25, 2024 396.66 400.93 383.15 387.39 143,245 -15.59(-3.87%)
Apr 24, 2024 403.92 406.68 400.17 402.98 88,875 -4.44(-1.09%)
Apr 23, 2024 406.02 411.30 404.71 407.42 124,277 +0.51(+0.13%)
Apr 22, 2024 396.81 415.08 393.32 406.91 123,190 +11.30(+2.86%)
Apr 19, 2024 397.58 408.15 394.53 395.61 1,101,441 -2.69(-0.68%)
Apr 18, 2024 406.97 413.18 397.09 398.30 333,872 +4.70(+1.19%)
Apr 17, 2024 389.02 397.90 388.81 393.60 75,139 +6.60(+1.71%)
Apr 16, 2024 389.94 389.94 380.90 387.00 88,325 -5.43(-1.38%)
Apr 15, 2024 387.22 397.52 382.00 392.43 128,131 +5.67(+1.47%)
Apr 12, 2024 383.01 392.38 376.87 386.76 122,709 +0.76(+0.20%)
Apr 11, 2024 380.47 386.42 373.37 386.00 110,726 +6.99(+1.84%)
Apr 10, 2024 393.18 393.18 376.19 379.01 213,078 -20.15(-5.05%)
Apr 09, 2024 399.47 401.80 392.01 399.16 102,751 -1.75(-0.44%)
Apr 08, 2024 393.56 404.28 393.26 400.91 111,518 +8.90(+2.27%)
Apr 05, 2024 405.52 410.54 388.69 392.01 223,211 -18.62(-4.53%)
Apr 04, 2024 415.14 429.29 410.61 410.63 70,973 -0.57(-0.14%)
Apr 03, 2024 424.43 424.83 410.92 411.20 60,630 -13.11(-3.09%)
Apr 02, 2024 420.41 426.91 415.01 424.31 66,613 +2.36(+0.56%)
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.