Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2021 1759 1776 1733 1733 30,041 -19.48(-1.11%)
Sep 29, 2021 1750 1778 1749 1753 31,286 +19.50(+1.13%)
Sep 28, 2021 1738 1743 1718 1733 35,780 -20.96(-1.19%)
Sep 27, 2021 1762 1780 1747 1754 41,785 -23.42(-1.32%)
Sep 24, 2021 1816 1840 1770 1778 44,115 -44.14(-2.42%)
Sep 23, 2021 1843 1850 1811 1822 38,113 -12.55(-0.68%)
Sep 22, 2021 1843 1848 1829 1834 21,885 +2.98(+0.16%)
Sep 21, 2021 1856 1856 1826 1831 30,395 -19.28(-1.04%)
Sep 20, 2021 1869 1873 1834 1851 29,631 -27.03(-1.44%)
Sep 17, 2021 1869 1896 1856 1878 153,038 +0.29(+0.02%)
Sep 16, 2021 1896 1896 1871 1877 31,808 -18.91(-1.00%)
Sep 15, 2021 1826 1910 1814 1896 52,965 +72.15(+3.96%)
Sep 14, 2021 1905 1905 1824 1824 43,355 -78.23(-4.11%)
Sep 13, 2021 1917 1929 1894 1902 36,257 +4.55(+0.24%)
Sep 10, 2021 1895 1915 1872 1898 34,109 -0.80(-0.04%)
Sep 09, 2021 1927 1928 1883 1899 28,818 -28.02(-1.45%)
Sep 08, 2021 1917 1944 1903 1927 29,465 +19.45(+1.02%)
Sep 07, 2021 1981 1981 1894 1907 45,465 -86.41(-4.33%)
Sep 03, 2021 2031 2042 1993 1994 29,752 -41.70(-2.05%)
Sep 02, 2021 2008 2039 2008 2035 27,495 +29.56(+1.47%)
Sep 01, 2021 2006 2034 2006 2006 31,283 -1.40(-0.07%)
Aug 31, 2021 1982 2026 1960 2007 54,640 +21.07(+1.06%)
Aug 30, 2021 1969 1999 1969 1986 20,948 +12.60(+0.64%)
Aug 27, 2021 1964 1989 1962 1973 28,005 +26.22(+1.35%)
Aug 26, 2021 1938 1973 1938 1947 18,869 -2.99(-0.15%)
Aug 25, 2021 1919 1956 1919 1950 20,994 +17.35(+0.90%)
Aug 24, 2021 1949 1954 1929 1933 16,062 -14.14(-0.73%)
Aug 23, 2021 1967 1970 1939 1947 19,420 -6.26(-0.32%)
Aug 20, 2021 1928 1957 1928 1953 34,061 +24.90(+1.29%)
Aug 19, 2021 1897 1937 1897 1928 18,133 +22.94(+1.20%)
Aug 18, 2021 1959 1959 1905 1905 16,817 -52.67(-2.69%)
Aug 17, 2021 1970 1974 1953 1958 37,932 -6.81(-0.35%)
Aug 16, 2021 1948 1976 1947 1965 49,438 +18.30(+0.94%)
Aug 13, 2021 1942 1952 1938 1947 24,081 -3.70(-0.19%)
Aug 12, 2021 1931 1962 1925 1950 33,252 +18.04(+0.93%)
Aug 11, 2021 1911 1946 1908 1932 40,308 +29.01(+1.52%)
Aug 10, 2021 1909 1909 1876 1903 56,747 +27.86(+1.49%)
Aug 09, 2021 1872 1887 1855 1875 31,538 -4.35(-0.23%)
Aug 06, 2021 1882 1905 1865 1880 35,922 +0.21(+0.01%)
Aug 05, 2021 1876 1881 1867 1880 43,380 +13.13(+0.70%)
Aug 04, 2021 1836 1871 1823 1866 30,199 +16.35(+0.88%)
Aug 03, 2021 1827 1865 1819 1850 52,597 +36.16(+1.99%)
Aug 02, 2021 1807 1832 1784 1814 36,638 +11.47(+0.64%)
Jul 30, 2021 1791 1829 1791 1802 47,569 +0.22(+0.01%)
Jul 29, 2021 1832 1837 1802 1802 39,921 -30.60(-1.67%)
Jul 28, 2021 1805 1847 1805 1833 31,357 +19.59(+1.08%)
Jul 27, 2021 1842 1842 1806 1813 27,808 -25.19(-1.37%)
Jul 26, 2021 1838 1863 1833 1838 22,638 -12.62(-0.68%)
Jul 23, 2021 1824 1851 1797 1851 41,693 +50.92(+2.83%)
Jul 22, 2021 1799 1808 1776 1800 45,261 -6.81(-0.38%)
Jul 21, 2021 1828 1833 1804 1807 43,342 -26.18(-1.43%)
Jul 20, 2021 1805 1848 1805 1833 42,483 +40.37(+2.25%)
Jul 19, 2021 1781 1805 1781 1793 34,756 -9.23(-0.51%)
Jul 16, 2021 1788 1818 1788 1802 36,348 +15.41(+0.86%)
Jul 15, 2021 1793 1804 1776 1787 27,694 -11.53(-0.64%)
Jul 14, 2021 1813 1834 1792 1798 24,136 -10.83(-0.60%)
Jul 13, 2021 1837 1840 1805 1809 24,286 -24.86(-1.36%)
Jul 12, 2021 1835 1839 1815 1834 18,469 -11.64(-0.63%)
Jul 09, 2021 1863 1869 1842 1845 31,638 -3.51(-0.19%)
Jul 08, 2021 1837 1860 1821 1849 49,587 -13.79(-0.74%)
Jul 07, 2021 1862 1895 1861 1863 66,625 +6.77(+0.36%)
Jul 06, 2021 1838 1864 1817 1856 32,246 +27.12(+1.48%)
Jul 02, 2021 1823 1842 1814 1829 21,464 +12.79(+0.70%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.