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 )

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 (%)
Feb 28, 2022 1405 1437 1373 1387 80,111 -7.27(-0.52%)
Feb 25, 2022 1367 1411 1350 1394 55,597 +18.16(+1.32%)
Feb 24, 2022 1333 1382 1332 1376 47,665 +24.35(+1.80%)
Feb 23, 2022 1428 1428 1347 1352 32,406 -64.83(-4.58%)
Feb 22, 2022 1437 1446 1411 1417 41,793 -11.09(-0.78%)
Feb 18, 2022 1428 0 +11.90(+0.84%)
Feb 17, 2022 1460 1460 1415 1416 29,116 -42.62(-2.92%)
Feb 16, 2022 1460 1465 1446 1458 28,459 -13.46(-0.91%)
Feb 15, 2022 1472 1481 1459 1472 33,916 +19.16(+1.32%)
Feb 14, 2022 1484 1494 1444 1453 40,289 -34.35(-2.31%)
Feb 11, 2022 1502 1510 1478 1487 27,334 -12.04(-0.80%)
Feb 10, 2022 1495 1508 1493 1499 20,661 -10.71(-0.71%)
Feb 09, 2022 1525 1533 1498 1510 28,628 -3.93(-0.26%)
Feb 08, 2022 1505 1519 1505 1514 25,546 +13.35(+0.89%)
Feb 07, 2022 1514 1531 1495 1500 19,918 -14.17(-0.94%)
Feb 04, 2022 1530 1531 1508 1515 32,259 +9.65(+0.64%)
Feb 03, 2022 1483 1516 1505 22,996 +15.67(+1.05%)
Feb 02, 2022 1514 1514 1487 1489 31,556 -11.24(-0.75%)
Feb 01, 2022 1481 1511 1476 1500 41,892 +7.84(+0.53%)
Jan 31, 2022 1462 1505 1493 49,732 +34.92(+2.40%)
Jan 28, 2022 1408 1460 1404 1458 42,691 +52.18(+3.71%)
Jan 27, 2022 1418 1427 1399 1406 28,347 -5.61(-0.40%)
Jan 26, 2022 1469 1470 1405 1411 34,175 -48.99(-3.36%)
Jan 25, 2022 1478 1478 1430 1460 44,427 -29.22(-1.96%)
Jan 24, 2022 1463 1497 1440 1489 51,239 +13.40(+0.91%)
Jan 21, 2022 1484 1503 1476 1476 44,147 -20.60(-1.38%)
Jan 20, 2022 1522 1544 1494 1497 54,592 -32.40(-2.12%)
Jan 19, 2022 1530 1559 1520 1529 85,743 +16.85(+1.11%)
Jan 18, 2022 1501 1521 1476 1512 108,750 +4.89(+0.32%)
Jan 14, 2022 1507 0 -5.58(-0.37%)
Jan 13, 2022 1549 1549 1507 1513 39,334 -39.74(-2.56%)
Jan 12, 2022 1559 1581 1547 1553 49,811 -9.64(-0.62%)
Jan 11, 2022 1571 1571 1547 1562 63,496 -14.80(-0.94%)
Jan 10, 2022 1609 1609 1572 1577 36,323 -35.74(-2.22%)
Jan 07, 2022 1624 1635 1595 1613 24,221 -8.66(-0.53%)
Jan 06, 2022 1629 1632 1605 1621 30,738 -8.87(-0.54%)
Jan 05, 2022 1661 1667 1630 1630 30,310 -45.31(-2.70%)
Jan 04, 2022 1700 1707 1670 1676 55,718 -9.46(-0.56%)
Jan 03, 2022 1695 1697 1672 1685 20,284 -18.97(-1.11%)
Dec 31, 2021 1708 1724 1704 1704 18,580 -8.53(-0.50%)
Dec 30, 2021 1681 1727 1681 1713 26,610 +34.68(+2.07%)
Dec 29, 2021 1705 1705 1673 1678 21,347 -13.64(-0.81%)
Dec 28, 2021 1693 1699 1677 1691 20,558 +4.28(+0.25%)
Dec 27, 2021 1672 1702 1672 1687 16,187 +7.68(+0.46%)
Dec 23, 2021 1676 1695 1676 1680 16,633 +6.12(+0.37%)
Dec 22, 2021 1663 1676 1659 1673 22,514 +8.26(+0.50%)
Dec 21, 2021 1651 1679 1651 1665 53,673 +19.67(+1.20%)
Dec 20, 2021 1603 1659 1603 1645 41,417 +24.10(+1.49%)
Dec 17, 2021 1570 1644 1567 1621 92,800 +49.30(+3.14%)
Dec 16, 2021 1614 1619 1571 1572 54,302 -44.05(-2.73%)
Dec 15, 2021 1647 1647 1583 1616 39,580 -26.45(-1.61%)
Dec 14, 2021 1636 1664 1624 1643 34,868 -0.09(-0.01%)
Dec 13, 2021 1641 1658 1629 1643 35,848 -9.63(-0.58%)
Dec 10, 2021 1652 1672 1642 1652 28,628 +3.90(+0.24%)
Dec 09, 2021 1740 1740 1648 1648 41,047 -96.36(-5.52%)
Dec 08, 2021 1743 1756 1725 1745 26,977 +1.50(+0.09%)
Dec 07, 2021 1771 1771 1732 1743 32,160 -22.05(-1.25%)
Dec 06, 2021 1777 1786 1757 1765 25,833 +12.43(+0.71%)
Dec 03, 2021 1802 1802 1750 1753 32,174 -35.34(-1.98%)
Dec 02, 2021 1690 1806 1690 1788 40,826 +98.85(+5.85%)
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.