Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cable One Inc (NY: CABO )

350.28 +15.31 (+4.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 23, 2024 337.99 352.07 336.88 350.28 53,072 +15.31(+4.57%)
Aug 22, 2024 347.20 349.35 334.25 334.97 51,218 -13.61(-3.90%)
Aug 21, 2024 353.36 355.19 346.65 348.58 75,203 -3.87(-1.10%)
Aug 20, 2024 354.52 358.77 352.06 352.45 62,708 -3.23(-0.91%)
Aug 19, 2024 366.75 375.00 354.00 355.68 83,251 -9.49(-2.60%)
Aug 16, 2024 365.16 370.47 359.89 365.17 97,852 -2.52(-0.69%)
Aug 15, 2024 380.44 380.44 363.42 367.69 131,142 -5.56(-1.49%)
Aug 14, 2024 384.96 384.96 372.19 373.25 90,275 -11.57(-3.01%)
Aug 13, 2024 381.46 388.46 376.52 384.82 69,352 +7.91(+2.10%)
Aug 12, 2024 390.23 391.12 375.90 376.91 53,215 -13.90(-3.56%)
Aug 09, 2024 402.71 402.71 384.63 390.81 60,062 -12.20(-3.03%)
Aug 08, 2024 397.92 404.06 395.93 403.01 55,335 +6.49(+1.64%)
Aug 07, 2024 404.15 411.92 393.56 396.52 85,226 -1.83(-0.46%)
Aug 06, 2024 415.13 415.13 390.77 398.35 136,331 -20.50(-4.89%)
Aug 05, 2024 379.04 420.00 379.04 418.85 192,615 +24.60(+6.24%)
Aug 02, 2024 394.91 404.23 362.77 394.25 99,725 -10.31(-2.55%)
Aug 01, 2024 410.83 410.83 397.45 404.56 91,184 -8.82(-2.13%)
Jul 31, 2024 412.27 420.72 405.39 413.38 109,638 +3.35(+0.82%)
Jul 30, 2024 409.27 416.14 400.81 410.03 116,963 -1.18(-0.29%)
Jul 29, 2024 391.50 413.97 391.50 411.21 183,460 +16.20(+4.10%)
Jul 26, 2024 361.81 399.79 361.00 395.01 253,838 +50.34(+14.61%)
Jul 25, 2024 345.09 354.31 343.73 344.67 79,852 +2.36(+0.69%)
Jul 24, 2024 348.47 351.37 339.19 342.31 80,129 -6.25(-1.79%)
Jul 23, 2024 341.28 352.29 334.04 348.56 106,472 +5.56(+1.62%)
Jul 22, 2024 357.26 357.26 335.81 343.00 113,507 -14.83(-4.14%)
Jul 19, 2024 363.76 363.99 353.52 357.83 112,311 -6.42(-1.76%)
Jul 18, 2024 376.73 383.76 362.08 364.25 121,291 -12.71(-3.37%)
Jul 17, 2024 357.92 377.36 357.92 376.96 134,247 +13.70(+3.77%)
Jul 16, 2024 347.79 364.84 341.36 363.26 182,468 +19.57(+5.69%)
Jul 15, 2024 337.51 359.33 337.51 343.69 291,932 +4.62(+1.36%)
Jul 12, 2024 339.93 340.47 334.08 339.07 102,477 +2.35(+0.70%)
Jul 11, 2024 331.78 344.24 331.00 336.72 147,825 +8.86(+2.70%)
Jul 10, 2024 325.59 328.28 318.69 327.86 86,310 +5.96(+1.85%)
Jul 09, 2024 331.47 331.47 320.94 321.90 95,952 -10.73(-3.23%)
Jul 08, 2024 348.11 348.11 330.10 332.63 119,699 -14.19(-4.09%)
Jul 05, 2024 345.64 349.93 345.62 346.82 56,488 -2.79(-0.80%)
Jul 03, 2024 348.30 349.80 343.48 349.61 36,846 +1.31(+0.38%)
Jul 02, 2024 347.68 349.00 342.76 348.30 83,456 +0.68(+0.20%)
Jul 01, 2024 355.99 356.39 341.00 347.62 97,584 -6.38(-1.80%)
Jun 28, 2024 348.75 359.23 348.75 354.00 915,364 +5.35(+1.53%)
Jun 27, 2024 355.27 358.73 347.23 348.65 112,113 -6.37(-1.79%)
Jun 26, 2024 339.36 356.62 338.41 355.02 108,691 +14.71(+4.32%)
Jun 25, 2024 359.04 359.04 339.96 340.31 86,160 -19.33(-5.37%)
Jun 24, 2024 366.78 368.76 351.54 359.64 81,177 -8.75(-2.38%)
Jun 21, 2024 358.74 369.37 353.29 368.39 178,173 +11.92(+3.34%)
Jun 20, 2024 354.36 360.04 353.84 356.47 55,016 +0.08(+0.02%)
Jun 18, 2024 363.47 368.21 355.90 356.39 90,550 -6.04(-1.67%)
Jun 17, 2024 356.93 364.46 353.27 362.43 69,246 +2.66(+0.74%)
Jun 14, 2024 356.71 359.81 352.14 359.77 60,355 +1.55(+0.43%)
Jun 13, 2024 359.12 359.85 354.12 358.22 48,171 -1.63(-0.45%)
Jun 12, 2024 375.22 379.83 357.80 359.85 68,078 -8.43(-2.29%)
Jun 11, 2024 359.74 373.11 359.74 368.28 84,581 +4.07(+1.12%)
Jun 10, 2024 370.03 370.03 364.00 364.21 73,193 -10.51(-2.80%)
Jun 07, 2024 382.34 390.76 374.72 374.72 53,598 -11.98(-3.10%)
Jun 06, 2024 380.05 391.41 380.05 386.70 70,867 +2.97(+0.77%)
Jun 05, 2024 392.27 392.27 383.71 383.73 73,739 -3.95(-1.02%)
Jun 04, 2024 389.34 393.70 385.76 387.68 70,432 -1.20(-0.31%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.