Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cable One Inc (NY: CABO )

374.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1721	1753	1721	1734	40,096	+17.77(+1.04%)
May 27, 2021	1718	1743	1699	1716	92,087	+2.35(+0.14%)
May 26, 2021	1766	1774	1690	1714	68,473	-47.38(-2.69%)
May 25, 2021	1723	1763	1711	1761	76,256	+37.81(+2.19%)
May 24, 2021	1695	1734	1692	1724	36,270	+33.09(+1.96%)
May 21, 2021	1710	1741	1674	1690	60,158	-12.33(-0.72%)
May 20, 2021	1651	1705	1645	1703	64,265	+63.73(+3.89%)
May 19, 2021	1606	1644	1597	1639	66,922	+20.71(+1.28%)
May 18, 2021	1638	1644	1616	1618	58,505	-16.93(-1.04%)
May 17, 2021	1663	1667	1615	1635	60,797	-24.68(-1.49%)
May 14, 2021	1655	1676	1649	1660	44,632	+13.29(+0.81%)
May 13, 2021	1637	1683	1637	1647	35,750	+12.48(+0.76%)
May 12, 2021	1646	1659	1634	1634	33,809	-24.90(-1.50%)
May 11, 2021	1641	1697	1639	1659	50,017	-2.89(-0.17%)
May 10, 2021	1687	1690	1656	1662	24,693	-13.12(-0.78%)
May 07, 2021	1653	1721	1652	1675	108,212	+49.15(+3.02%)
May 06, 2021	1636	1669	1605	1626	68,947	+6.25(+0.39%)
May 05, 2021	1661	1663	1620	1620	84,432	-51.63(-3.09%)
May 04, 2021	1725	1761	1666	1671	61,901	-51.73(-3.00%)
May 03, 2021	1723	1745	1717	1723	32,032	+15.75(+0.92%)
Apr 30, 2021	1706	1739	1682	1707	58,606	-12.05(-0.70%)
Apr 29, 2021	1719	1755	1714	1719	28,209	-0.55(-0.03%)
Apr 28, 2021	1703	1725	1692	1720	20,429	+14.14(+0.83%)
Apr 27, 2021	1745	1758	1690	1706	35,345	-39.69(-2.27%)
Apr 26, 2021	1767	1770	1742	1746	32,566	-15.40(-0.87%)
Apr 23, 2021	1766	1767	1748	1761	22,960	-6.03(-0.34%)
Apr 22, 2021	1765	1779	1759	1767	44,325	+6.07(+0.34%)
Apr 21, 2021	1733	1775	1718	1761	37,835	+27.30(+1.57%)
Apr 20, 2021	1735	1753	1728	1734	19,304	+3.73(+0.22%)
Apr 19, 2021	1725	1737	1715	1730	19,057	+2.46(+0.14%)
Apr 16, 2021	1732	1736	1709	1727	30,613	+6.58(+0.38%)
Apr 15, 2021	1705	1733	1705	1721	14,953	+22.63(+1.33%)
Apr 14, 2021	1713	1728	1694	1698	37,971	-5.70(-0.33%)
Apr 13, 2021	1694	1711	1682	1704	32,623	+6.99(+0.41%)
Apr 12, 2021	1710	1726	1688	1697	39,476	-7.38(-0.43%)
Apr 09, 2021	1713	1713	1681	1704	55,041	+2.84(+0.17%)
Apr 08, 2021	1691	1707	1686	1701	39,101	+4.53(+0.27%)
Apr 07, 2021	1743	1743	1685	1697	29,531	-39.08(-2.25%)
Apr 06, 2021	1774	1782	1728	1736	47,791	-45.21(-2.54%)
Apr 05, 2021	1741	1786	1735	1781	44,045	+36.36(+2.08%)
Apr 01, 2021	1758	1758	1709	1745	79,050	+0.87(+0.05%)
Mar 31, 2021	1684	1755	1673	1744	71,269	+55.22(+3.27%)
Mar 30, 2021	1719	1725	1676	1689	33,336	-31.76(-1.85%)
Mar 29, 2021	1726	1739	1707	1720	51,759	+1.61(+0.09%)
Mar 26, 2021	1720	1730	1677	1719	61,961	+7.97(+0.47%)
Mar 25, 2021	1669	1720	1666	1711	95,176	+27.21(+1.62%)
Mar 24, 2021	1713	1729	1669	1684	71,526	-42.98(-2.49%)
Mar 23, 2021	1732	1775	1722	1727	63,968	-16.64(-0.95%)
Mar 22, 2021	1678	1766	1678	1743	77,869	+67.29(+4.01%)
Mar 19, 2021	1712	1731	1675	1676	88,276	-42.42(-2.47%)
Mar 18, 2021	1721	1755	1700	1718	52,822	-20.26(-1.17%)
Mar 17, 2021	1773	1777	1718	1739	42,394	-22.09(-1.25%)
Mar 16, 2021	1772	1777	1755	1761	19,139	-12.07(-0.68%)
Mar 15, 2021	1786	1789	1755	1773	48,747	-6.67(-0.37%)
Mar 12, 2021	1720	1780	1717	1780	45,920	+47.31(+2.73%)
Mar 11, 2021	1761	1769	1722	1732	39,464	-12.54(-0.72%)
Mar 10, 2021	1748	1760	1743	1745	25,270	+9.26(+0.53%)
Mar 09, 2021	1760	1760	1727	1736	51,385	-9.02(-0.52%)
Mar 08, 2021	1739	1787	1729	1745	80,610	+27.63(+1.61%)
Mar 05, 2021	1697	1736	1668	1717	65,525	+28.54(+1.69%)
Mar 04, 2021	1671	1705	1650	1688	85,131	+22.91(+1.38%)
Mar 03, 2021	1717	1718	1622	1665	123,624	-71.31(-4.11%)
Mar 02, 2021	1806	1806	1732	1737	155,117	-98.83(-5.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cable One Inc (NY: CABO )

Historical Prices