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 )

378.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 1214 1214 1124 1128 87,705 -83.39(-6.88%)
Apr 28, 2022 1239 1239 1187 1212 92,554 -27.68(-2.23%)
Apr 27, 2022 1250 1276 1236 1239 58,772 -11.67(-0.93%)
Apr 26, 2022 1272 1273 1245 1251 38,988 -61.02(-4.65%)
Apr 25, 2022 1287 1320 1268 1312 41,038 +12.75(+0.98%)
Apr 22, 2022 1323 1323 1291 1299 29,013 -13.01(-0.99%)
Apr 21, 2022 1368 1368 1302 1312 35,084 -41.60(-3.07%)
Apr 20, 2022 1365 1387 1350 1354 42,696 -15.17(-1.11%)
Apr 19, 2022 1347 1380 1341 1369 62,504 +32.74(+2.45%)
Apr 18, 2022 1377 1377 1323 1336 34,164 -45.25(-3.28%)
Apr 14, 2022 1392 1397 1381 1382 32,869 -11.47(-0.82%)
Apr 13, 2022 1403 1409 1393 1393 31,265 -0.74(-0.05%)
Apr 12, 2022 1400 1419 1392 1394 27,100 -3.85(-0.28%)
Apr 11, 2022 1423 1448 1390 1398 39,151 -26.90(-1.89%)
Apr 08, 2022 1434 1442 1422 1425 30,081 -7.40(-0.52%)
Apr 07, 2022 1449 1449 1415 1432 24,285 -17.27(-1.19%)
Apr 06, 2022 1451 1456 1432 1449 26,911 -2.04(-0.14%)
Apr 05, 2022 1438 1453 1437 1451 28,552 +3.15(+0.22%)
Apr 04, 2022 1452 1461 1447 1448 29,103 -3.89(-0.27%)
Apr 01, 2022 1410 1456 1404 1452 64,080 +35.34(+2.49%)
Mar 31, 2022 1506 1506 1417 1417 49,893 -78.77(-5.27%)
Mar 30, 2022 1500 1513 1492 1496 28,538 -9.75(-0.65%)
Mar 29, 2022 1500 1525 1494 1505 28,787 +29.25(+1.98%)
Mar 28, 2022 1458 1478 1441 1476 21,637 +17.99(+1.23%)
Mar 25, 2022 1432 1460 1432 1458 27,592 +33.73(+2.37%)
Mar 24, 2022 1411 1435 1401 1424 25,280 +12.78(+0.91%)
Mar 23, 2022 1469 1479 1405 1412 39,644 -70.18(-4.74%)
Mar 22, 2022 1455 1489 1455 1482 26,195 +23.52(+1.61%)
Mar 21, 2022 1476 1490 1449 1458 35,521 -21.18(-1.43%)
Mar 18, 2022 1434 1480 1434 1479 51,462 +36.24(+2.51%)
Mar 17, 2022 1410 1449 1405 1443 21,635 +30.49(+2.16%)
Mar 16, 2022 1425 1428 1388 1413 31,559 -13.21(-0.93%)
Mar 15, 2022 1444 1448 1413 1426 39,843 -5.43(-0.38%)
Mar 14, 2022 1398 1434 1398 1431 43,250 +19.40(+1.37%)
Mar 11, 2022 1446 1452 1409 1412 41,188 -17.72(-1.24%)
Mar 10, 2022 1411 1432 1401 1430 30,909 +14.07(+0.99%)
Mar 09, 2022 1397 1419 1393 1416 43,706 +38.11(+2.77%)
Mar 08, 2022 1396 1402 1372 1377 40,569 -10.16(-0.73%)
Mar 07, 2022 1414 1429 1386 1388 43,315 -20.09(-1.43%)
Mar 04, 2022 1386 1414 1386 1408 36,175 +14.69(+1.05%)
Mar 03, 2022 1406 1406 1375 1393 34,354 +1.90(+0.14%)
Mar 02, 2022 1381 1411 1381 1391 33,935 +9.87(+0.71%)
Mar 01, 2022 1380 1402 1379 1381 44,368 -5.18(-0.37%)
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%)
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.