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 (%)
Jun 30, 2023 647.70 650.60 641.57 646.59 51,199 +3.07(+0.48%)
Jun 29, 2023 660.36 664.12 641.57 643.52 61,129 -20.56(-3.10%)
Jun 28, 2023 653.85 664.08 650.82 664.08 46,106 +8.48(+1.29%)
Jun 27, 2023 634.61 661.01 634.56 655.60 56,953 +24.21(+3.83%)
Jun 26, 2023 623.00 640.88 623.00 631.39 49,434 +6.67(+1.07%)
Jun 23, 2023 618.70 630.99 618.70 624.72 133,676 +0.64(+0.10%)
Jun 22, 2023 625.79 628.77 611.10 624.08 126,184 -4.48(-0.71%)
Jun 21, 2023 644.64 649.42 628.51 628.55 148,798 -20.81(-3.20%)
Jun 20, 2023 663.55 663.55 640.78 649.37 87,800 -15.49(-2.33%)
Jun 16, 2023 682.40 682.40 659.98 664.86 140,689 -18.11(-2.65%)
Jun 15, 2023 665.32 686.31 659.31 682.96 76,779 +13.98(+2.09%)
Jun 14, 2023 674.06 684.89 662.63 668.98 79,880 -3.92(-0.58%)
Jun 13, 2023 680.13 683.91 671.81 672.90 48,195 -1.09(-0.16%)
Jun 12, 2023 655.36 675.89 655.13 673.99 43,346 +19.91(+3.04%)
Jun 09, 2023 670.70 670.70 648.71 654.08 52,792 -15.60(-2.33%)
Jun 08, 2023 667.38 670.04 654.55 669.68 67,252 +2.17(+0.33%)
Jun 07, 2023 654.33 670.53 651.35 667.50 47,084 +17.03(+2.62%)
Jun 06, 2023 644.39 672.91 643.29 650.47 77,056 +5.31(+0.82%)
Jun 05, 2023 614.61 653.23 610.11 645.16 95,802 +31.25(+5.09%)
Jun 02, 2023 614.02 614.02 604.66 613.90 76,077 +2.68(+0.44%)
Jun 01, 2023 600.42 614.52 593.08 611.23 62,186 +9.16(+1.52%)
May 31, 2023 610.04 610.38 602.01 602.07 56,756 -8.10(-1.33%)
May 30, 2023 616.34 616.82 606.04 610.16 57,897 -0.68(-0.11%)
May 26, 2023 604.50 616.84 604.02 610.84 66,867 +6.49(+1.07%)
May 25, 2023 625.01 625.01 601.76 604.35 56,365 -21.68(-3.46%)
May 24, 2023 631.95 631.95 616.63 626.02 53,127 -10.91(-1.71%)
May 23, 2023 648.75 648.75 628.93 636.93 62,571 -12.29(-1.89%)
May 22, 2023 652.33 656.47 647.00 649.23 69,321 -2.14(-0.33%)
May 19, 2023 666.06 670.26 650.00 651.36 46,098 -12.01(-1.81%)
May 18, 2023 649.40 668.87 644.51 663.37 50,811 +10.24(+1.57%)
May 17, 2023 661.16 665.18 653.00 653.14 52,058 -2.41(-0.37%)
May 16, 2023 659.21 670.05 655.28 655.55 42,453 -6.41(-0.97%)
May 15, 2023 657.99 666.51 650.27 661.95 46,801 +2.65(+0.40%)
May 12, 2023 657.29 659.33 648.81 659.30 40,145 +2.84(+0.43%)
May 11, 2023 656.18 661.17 650.64 656.46 48,435 -2.65(-0.40%)
May 10, 2023 675.83 675.83 648.03 659.11 84,782 -9.19(-1.37%)
May 09, 2023 669.04 669.04 653.78 668.30 55,754 -4.73(-0.70%)
May 08, 2023 685.72 685.94 661.56 673.03 51,491 -9.86(-1.44%)
May 05, 2023 685.34 692.18 637.71 682.89 82,258 +3.14(+0.46%)
May 04, 2023 711.69 711.69 679.75 679.75 36,785 -28.55(-4.03%)
May 03, 2023 709.46 725.34 702.44 708.30 41,579 -0.21(-0.03%)
May 02, 2023 733.29 733.29 697.60 708.51 53,212 -25.51(-3.47%)
May 01, 2023 744.41 752.99 729.86 734.01 52,153 -8.84(-1.19%)
Apr 28, 2023 703.58 745.09 703.58 742.86 60,703 +35.83(+5.07%)
Apr 27, 2023 661.60 711.90 661.60 707.03 71,461 +53.79(+8.24%)
Apr 26, 2023 655.10 657.78 645.11 653.23 51,282 -2.46(-0.38%)
Apr 25, 2023 669.15 669.62 650.04 655.69 56,570 -20.23(-2.99%)
Apr 24, 2023 672.03 679.78 667.94 675.92 35,574 +0.80(+0.12%)
Apr 21, 2023 681.69 685.21 670.22 675.12 30,929 -2.72(-0.40%)
Apr 20, 2023 671.70 679.80 661.17 677.84 33,771 -2.61(-0.38%)
Apr 19, 2023 671.75 690.52 665.57 680.45 40,275 +6.94(+1.03%)
Apr 18, 2023 685.90 685.90 659.49 673.51 39,069 -8.85(-1.30%)
Apr 17, 2023 675.95 685.38 670.72 682.36 37,844 +8.45(+1.25%)
Apr 14, 2023 687.50 687.50 670.27 673.91 34,622 -10.23(-1.49%)
Apr 13, 2023 671.54 690.15 668.72 684.14 50,315 +18.56(+2.79%)
Apr 12, 2023 706.03 706.03 664.88 665.58 41,885 -35.53(-5.07%)
Apr 11, 2023 685.74 704.76 685.74 701.10 41,946 +16.44(+2.40%)
Apr 10, 2023 672.03 693.29 672.03 684.67 48,154 +3.70(+0.54%)
Apr 06, 2023 684.96 689.24 679.12 680.96 52,977 -0.81(-0.12%)
Apr 05, 2023 667.07 681.78 666.51 681.78 54,698 +12.81(+1.92%)
Apr 04, 2023 671.89 678.41 660.27 668.97 44,279 +2.57(+0.39%)
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.