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 (%)
Aug 31, 2020 1763 1772 1730 1751 47,718 -14.99(-0.85%)
Aug 28, 2020 1789 1810 1762 1766 29,217 -11.59(-0.65%)
Aug 27, 2020 1727 1789 1727 1778 51,548 +62.58(+3.65%)
Aug 26, 2020 1735 1750 1704 1715 35,348 -25.69(-1.48%)
Aug 25, 2020 1760 1772 1737 1741 35,071 -11.65(-0.66%)
Aug 24, 2020 1750 1757 1733 1752 28,452 +14.69(+0.85%)
Aug 21, 2020 1753 1765 1723 1738 47,189 -28.92(-1.64%)
Aug 20, 2020 1763 1783 1760 1767 36,119 -16.13(-0.90%)
Aug 19, 2020 1827 1827 1776 1783 34,130 -34.47(-1.90%)
Aug 18, 2020 1845 1860 1809 1817 24,189 -17.25(-0.94%)
Aug 17, 2020 1792 1860 1792 1834 50,019 +57.41(+3.23%)
Aug 14, 2020 1795 1817 1774 1777 25,889 -14.86(-0.83%)
Aug 13, 2020 1769 1803 1754 1792 36,401 +19.68(+1.11%)
Aug 12, 2020 1795 1810 1769 1772 27,257 -0.86(-0.05%)
Aug 11, 2020 1825 1837 1771 1773 32,342 -41.66(-2.30%)
Aug 10, 2020 1820 1824 1792 1815 33,255 -1.99(-0.11%)
Aug 07, 2020 1771 1824 1771 1817 61,775 +71.19(+4.08%)
Aug 06, 2020 1728 1759 1718 1746 41,780 -0.39(-0.02%)
Aug 05, 2020 1756 1756 1706 1746 45,306 -11.64(-0.66%)
Aug 04, 2020 1760 1786 1737 1758 38,530 -12.10(-0.68%)
Aug 03, 2020 1724 1800 1724 1770 38,487 +37.87(+2.19%)
Jul 31, 2020 1693 1734 1681 1732 54,093 +44.99(+2.67%)
Jul 30, 2020 1677 1700 1670 1687 22,452 +6.85(+0.41%)
Jul 29, 2020 1683 1692 1650 1680 18,693 +1.64(+0.10%)
Jul 28, 2020 1714 1715 1678 1678 18,756 -36.09(-2.11%)
Jul 27, 2020 1709 1714 1705 1714 18,803 +6.38(+0.37%)
Jul 24, 2020 1680 1721 1680 1708 17,890 +22.40(+1.33%)
Jul 23, 2020 1714 1728 1673 1686 22,650 -33.08(-1.92%)
Jul 22, 2020 1709 1719 1705 1719 24,283 +6.40(+0.37%)
Jul 21, 2020 1697 1716 1691 1712 24,980 +18.36(+1.08%)
Jul 20, 2020 1712 1731 1682 1694 34,598 -12.63(-0.74%)
Jul 17, 2020 1701 1738 1689 1707 38,833 +12.33(+0.73%)
Jul 16, 2020 1689 1701 1658 1694 33,638 +6.56(+0.39%)
Jul 15, 2020 1677 1696 1666 1688 28,683 +25.05(+1.51%)
Jul 14, 2020 1640 1667 1603 1663 44,922 +27.31(+1.67%)
Jul 13, 2020 1695 1702 1622 1635 34,557 -46.70(-2.78%)
Jul 10, 2020 1669 1695 1655 1682 25,889 -2.69(-0.16%)
Jul 09, 2020 1710 1710 1682 1685 23,423 -14.23(-0.84%)
Jul 08, 2020 1696 1724 1684 1699 43,620 +8.14(+0.48%)
Jul 07, 2020 1685 1725 1682 1691 33,287 -5.88(-0.35%)
Jul 06, 2020 1701 1712 1682 1697 31,518 +11.73(+0.70%)
Jul 02, 2020 1706 1710 1672 1685 36,307 -4.50(-0.27%)
Jul 01, 2020 1684 1697 1673 1689 33,444 +2.99(+0.18%)
Jun 30, 2020 1681 1703 1665 1686 41,088 +16.96(+1.02%)
Jun 29, 2020 1634 1672 1625 1670 32,764 +40.69(+2.50%)
Jun 26, 2020 1661 1665 1625 1629 99,136 -31.38(-1.89%)
Jun 25, 2020 1666 1673 1632 1660 35,142 -5.65(-0.34%)
Jun 24, 2020 1683 1683 1624 1666 49,154 -25.46(-1.51%)
Jun 23, 2020 1714 1717 1683 1691 30,429 -17.78(-1.04%)
Jun 22, 2020 1692 1718 1683 1709 35,592 -1.28(-0.07%)
Jun 19, 2020 1739 1739 1693 1710 95,978 -24.51(-1.41%)
Jun 18, 2020 1703 1742 1703 1735 34,381 +11.48(+0.67%)
Jun 17, 2020 1727 1763 1713 1723 44,091 +7.17(+0.42%)
Jun 16, 2020 1696 1733 1676 1716 35,196 +64.80(+3.92%)
Jun 15, 2020 1615 1712 1615 1651 57,449 +11.68(+0.71%)
Jun 12, 2020 1666 1668 1608 1640 60,302 +10.83(+0.66%)
Jun 11, 2020 1668 1715 1629 1629 46,070 -83.76(-4.89%)
Jun 10, 2020 1720 1720 1675 1713 48,941 +2.77(+0.16%)
Jun 09, 2020 1708 1718 1703 1710 37,366 -9.97(-0.58%)
Jun 08, 2020 1670 1723 1654 1720 46,190 +64.79(+3.91%)
Jun 05, 2020 1682 1700 1649 1655 97,136 -20.96(-1.25%)
Jun 04, 2020 1722 1734 1662 1676 54,926 -66.77(-3.83%)
Jun 03, 2020 1770 1773 1739 1743 40,389 -37.45(-2.10%)
Jun 02, 2020 1795 1796 1758 1780 44,419 -9.34(-0.52%)
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.