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 (%)
Nov 30, 2016 560.24 566.82 547.22 549.95 43,374 -7.29(-1.31%)
Nov 29, 2016 547.12 565.16 547.12 557.24 81,337 +9.95(+1.82%)
Nov 28, 2016 544.59 556.94 543.77 547.29 61,057 +1.75(+0.32%)
Nov 25, 2016 544.78 548.32 544.17 545.54 10,164 -1.12(-0.21%)
Nov 23, 2016 546.67 546.67 546.67 0 -0.71(-0.13%)
Nov 22, 2016 543.29 552.38 543.29 547.38 31,223 +0.95(+0.17%)
Nov 21, 2016 544.95 551.25 541.83 546.43 23,654 +2.35(+0.43%)
Nov 18, 2016 547.25 550.85 540.91 544.07 34,816 -5.16(-0.94%)
Nov 17, 2016 545.27 561.57 543.52 549.24 37,002 +1.93(+0.35%)
Nov 16, 2016 532.57 547.31 527.85 547.31 202,344 +14.74(+2.77%)
Nov 15, 2016 533.69 535.77 531.20 532.57 83,882 -2.44(-0.46%)
Nov 14, 2016 533.53 535.66 525.53 535.01 106,184 -0.12(-0.02%)
Nov 11, 2016 533.88 538.33 529.91 535.13 79,563 -2.07(-0.38%)
Nov 10, 2016 539.35 539.85 528.06 537.20 41,513 -1.95(-0.36%)
Nov 09, 2016 539.03 544.46 535.51 539.14 28,849 -5.49(-1.01%)
Nov 08, 2016 537.80 556.00 535.02 544.64 34,345 +7.01(+1.30%)
Nov 07, 2016 536.29 542.57 533.77 537.63 35,198 +3.94(+0.74%)
Nov 04, 2016 532.76 538.58 524.01 533.68 64,320 -0.91(-0.17%)
Nov 03, 2016 537.25 547.55 525.65 534.59 61,794 +0.28(+0.05%)
Nov 02, 2016 536.40 536.77 530.20 534.32 33,108 -2.62(-0.49%)
Nov 01, 2016 537.61 537.61 530.66 536.93 23,885 +1.69(+0.32%)
Oct 31, 2016 537.78 545.64 535.19 535.24 19,692 -0.67(-0.12%)
Oct 28, 2016 534.54 536.61 528.52 535.91 23,080 +3.22(+0.60%)
Oct 27, 2016 535.49 535.49 522.91 532.69 40,954 -3.61(-0.67%)
Oct 26, 2016 543.48 548.11 531.98 536.30 25,765 -10.18(-1.86%)
Oct 25, 2016 546.18 550.94 542.37 546.48 40,101 +0.74(+0.14%)
Oct 24, 2016 547.13 552.25 544.13 545.74 16,929 +0.97(+0.18%)
Oct 21, 2016 536.71 546.71 536.71 544.77 41,392 +7.28(+1.36%)
Oct 20, 2016 540.92 542.14 535.71 537.48 13,039 -3.60(-0.67%)
Oct 19, 2016 537.68 542.89 531.76 541.08 24,387 +3.14(+0.58%)
Oct 18, 2016 537.82 541.24 535.14 537.95 25,203 +2.96(+0.55%)
Oct 17, 2016 528.99 535.30 519.55 534.98 62,603 +6.21(+1.17%)
Oct 14, 2016 540.44 542.91 527.45 528.78 54,982 -10.23(-1.90%)
Oct 13, 2016 536.80 540.37 533.19 539.00 32,030 -1.28(-0.24%)
Oct 12, 2016 544.66 544.66 533.81 540.28 35,437 -2.44(-0.45%)
Oct 11, 2016 555.54 555.54 541.66 542.72 72,684 -13.16(-2.37%)
Oct 10, 2016 554.78 557.77 550.51 555.88 47,066 +2.19(+0.40%)
Oct 07, 2016 549.58 555.81 546.46 553.69 50,377 +3.15(+0.57%)
Oct 06, 2016 534.09 552.19 531.21 550.55 71,577 +14.36(+2.68%)
Oct 05, 2016 538.68 541.56 534.61 536.19 41,049 +0.95(+0.18%)
Oct 04, 2016 539.27 540.04 531.77 535.24 23,109 -1.87(-0.35%)
Oct 03, 2016 543.16 544.30 531.81 537.11 34,703 -4.87(-0.90%)
Sep 30, 2016 541.71 547.33 534.69 541.98 35,977 +1.73(+0.32%)
Sep 29, 2016 537.25 542.90 534.06 540.26 38,228 +0.63(+0.12%)
Sep 28, 2016 538.02 542.03 537.54 539.62 30,729 +2.40(+0.45%)
Sep 27, 2016 536.60 538.27 533.94 537.22 13,970 -0.34(-0.06%)
Sep 26, 2016 535.65 538.92 533.00 537.56 25,203 +0.47(+0.09%)
Sep 23, 2016 532.32 538.51 529.43 537.09 28,371 +1.58(+0.29%)
Sep 22, 2016 535.39 544.31 532.08 535.51 40,638 -1.22(-0.23%)
Sep 21, 2016 530.34 537.14 528.99 536.73 22,852 +7.68(+1.45%)
Sep 20, 2016 524.21 536.40 523.74 529.05 62,269 +6.20(+1.19%)
Sep 19, 2016 515.61 523.43 511.91 522.86 74,859 +8.16(+1.59%)
Sep 16, 2016 511.17 517.02 508.77 514.70 74,836 +2.25(+0.44%)
Sep 15, 2016 501.72 514.11 501.29 512.45 38,621 +9.59(+1.91%)
Sep 14, 2016 502.52 508.64 499.29 502.86 56,217 +0.31(+0.06%)
Sep 13, 2016 503.82 506.93 499.31 502.56 38,821 -3.06(-0.61%)
Sep 12, 2016 502.48 510.28 501.99 505.62 57,949 +2.62(+0.52%)
Sep 09, 2016 508.93 509.50 500.32 503.00 30,045 -6.50(-1.27%)
Sep 08, 2016 516.99 519.71 509.05 509.50 50,474 -9.76(-1.88%)
Sep 07, 2016 519.71 520.62 510.11 519.26 56,268 +0.53(+0.10%)
Sep 06, 2016 518.60 520.61 511.34 518.73 59,662 +0.22(+0.04%)
Sep 02, 2016 511.41 518.51 518.51 518.51 22,951 +10.09(+1.98%)
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.