Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cable One, Inc. Common Stock (NY: CABO )

362.07 -0.05 (-0.01%)

Streaming Delayed Price Updated: 12:57 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024				362.12	0	-0.49(-0.14%)
Dec 30, 2024	367.30	372.49	361.06	362.61	74,824	-7.96(-2.15%)
Dec 27, 2024	370.17	372.46	365.32	370.57	64,664	-2.85(-0.76%)
Dec 26, 2024	366.77	373.99	363.46	373.42	96,068	+4.62(+1.25%)
Dec 24, 2024	371.59	371.59	362.28	368.80	22,393	+1.31(+0.36%)
Dec 23, 2024	368.41	368.74	360.00	367.49	54,782	-1.57(-0.43%)
Dec 20, 2024	352.46	373.01	352.46	369.06	158,546	+12.59(+3.53%)
Dec 19, 2024	358.93	358.93	346.85	356.47	57,029	-2.53(-0.70%)
Dec 18, 2024	366.11	370.92	357.59	359.00	82,225	-5.93(-1.62%)
Dec 17, 2024	364.00	366.31	357.00	364.93	78,256	-1.08(-0.30%)
Dec 16, 2024	370.77	373.42	363.00	366.01	91,599	-8.33(-2.23%)
Dec 13, 2024	374.93	376.52	361.71	374.34	73,060	-4.14(-1.09%)
Dec 12, 2024	381.76	390.25	374.60	378.48	85,888	-3.65(-0.96%)
Dec 11, 2024	395.35	400.62	381.04	382.13	82,474	-13.49(-3.41%)
Dec 10, 2024	398.58	403.39	392.58	395.62	46,290	-5.23(-1.30%)
Dec 09, 2024	420.46	428.14	398.44	400.85	77,173	-20.88(-4.95%)
Dec 06, 2024	418.43	424.49	413.41	421.73	59,339	+5.38(+1.29%)
Dec 05, 2024	407.33	418.39	403.82	416.35	58,370	+7.04(+1.72%)
Dec 04, 2024	408.96	415.47	406.80	409.31	78,688	-1.36(-0.33%)
Dec 03, 2024	416.92	421.76	410.66	410.67	46,466	-9.31(-2.22%)
Dec 02, 2024	417.91	423.49	411.81	419.98	91,484	+2.69(+0.64%)
Nov 29, 2024	420.86	423.97	416.22	417.29	31,499	+0.65(+0.16%)
Nov 27, 2024	415.63	429.35	415.63	416.64	111,150	+0.10(+0.02%)
Nov 26, 2024	416.94	420.82	413.59	416.54	59,017	-6.48(-1.53%)
Nov 25, 2024	417.99	433.95	413.80	423.02	146,967	+9.38(+2.27%)
Nov 22, 2024	405.89	414.06	398.81	413.64	88,769	+13.60(+3.40%)
Nov 21, 2024	400.23	406.94	397.29	400.04	68,706	-0.52(-0.13%)
Nov 20, 2024	391.96	401.34	391.89	400.56	115,650	+5.17(+1.31%)
Nov 19, 2024	389.31	397.21	383.17	395.38	68,333	+1.41(+0.36%)
Nov 18, 2024	393.13	400.19	390.56	393.97	74,878	-0.89(-0.23%)
Nov 15, 2024	406.91	406.91	392.84	394.87	77,917	-9.99(-2.47%)
Nov 14, 2024	412.32	413.46	403.61	404.86	57,943	-4.48(-1.09%)
Nov 13, 2024	399.75	414.32	395.06	409.33	110,094	+9.89(+2.48%)
Nov 12, 2024	398.22	405.45	395.76	399.44	68,088	-1.30(-0.32%)
Nov 11, 2024	405.15	406.15	393.76	400.75	122,330	+0.98(+0.25%)
Nov 08, 2024	389.84	403.34	381.69	399.76	195,092	+15.88(+4.14%)
Nov 07, 2024	408.52	408.52	382.08	383.88	140,713	-30.65(-7.39%)
Nov 06, 2024	382.31	416.18	382.31	414.54	221,161	+42.31(+11.37%)
Nov 05, 2024	360.39	372.31	360.39	372.23	96,445	+10.72(+2.97%)
Nov 04, 2024	360.94	373.83	358.75	361.50	102,658	+4.03(+1.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cable One, Inc. Common Stock (NY: CABO )

Historical Prices