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 )

409.31 -1.36 (-0.33%)

Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-12.26(-2.90%)
Dec 02, 2024	420.85	426.46	414.70	422.93	90,846	+2.71(+0.64%)
Nov 29, 2024	423.82	426.95	419.14	420.22	31,280	+0.65(+0.15%)
Nov 27, 2024	418.55	432.37	418.55	419.57	110,375	+0.10(+0.02%)
Nov 26, 2024	419.87	423.78	416.50	419.47	58,606	-6.52(-1.53%)
Nov 25, 2024	420.93	437.00	416.70	425.99	145,942	+9.44(+2.27%)
Nov 22, 2024	408.74	416.97	401.61	416.55	88,150	+13.70(+3.40%)
Nov 21, 2024	403.04	409.80	400.08	402.85	68,227	-0.52(-0.13%)
Nov 20, 2024	394.71	404.16	394.64	403.37	114,844	+5.21(+1.31%)
Nov 19, 2024	392.05	400.00	385.86	398.16	67,857	+1.42(+0.36%)
Nov 18, 2024	395.89	403.00	393.30	396.74	74,356	-0.90(-0.23%)
Nov 15, 2024	409.77	409.77	395.60	397.64	77,374	-10.06(-2.47%)
Nov 14, 2024	415.22	416.37	406.44	407.70	57,539	-4.51(-1.09%)
Nov 13, 2024	402.56	417.23	397.84	412.21	109,327	+9.96(+2.48%)
Nov 12, 2024	401.02	408.30	398.54	402.25	67,614	-1.31(-0.32%)
Nov 11, 2024	408.00	409.00	396.53	403.56	121,477	+0.99(+0.25%)
Nov 08, 2024	392.58	406.18	384.37	402.57	193,732	+15.99(+4.14%)
Nov 07, 2024	411.39	411.39	384.76	386.58	139,732	-30.87(-7.39%)
Nov 06, 2024	385.00	419.10	385.00	417.45	219,619	+42.61(+11.37%)
Nov 05, 2024	362.92	374.92	362.92	374.84	95,773	+10.80(+2.97%)
Nov 04, 2024	363.48	376.46	361.27	364.04	101,942	+4.06(+1.13%)
Nov 01, 2024	351.81	366.52	341.36	359.98	161,659	+18.42(+5.39%)
Oct 31, 2024	338.76	343.43	332.54	341.56	78,742	+4.67(+1.39%)
Oct 30, 2024	337.51	343.56	336.89	336.89	47,321	-1.12(-0.33%)
Oct 29, 2024	340.26	341.35	330.90	338.01	62,718	-6.30(-1.83%)
Oct 28, 2024	347.08	350.17	343.26	344.31	51,029	+0.66(+0.19%)
Oct 25, 2024	348.78	350.65	342.81	343.65	37,374	-1.35(-0.39%)
Oct 24, 2024	346.75	348.32	343.75	345.00	63,786	-1.61(-0.46%)
Oct 23, 2024	349.69	349.69	341.94	346.61	59,753	-1.43(-0.41%)
Oct 22, 2024	339.35	360.65	339.35	348.04	80,258	+8.89(+2.62%)
Oct 21, 2024	359.52	359.52	339.03	339.15	103,983	-21.50(-5.96%)
Oct 18, 2024	359.90	365.37	357.66	360.65	67,493	+2.26(+0.63%)
Oct 17, 2024	349.32	358.39	346.09	358.39	66,146	+7.80(+2.22%)
Oct 16, 2024	358.37	361.96	348.58	350.59	91,955	-5.27(-1.48%)
Oct 15, 2024	340.82	358.99	340.82	355.86	127,719	+13.98(+4.09%)
Oct 14, 2024	337.72	347.84	335.37	341.88	112,916	+2.51(+0.74%)
Oct 11, 2024	334.00	341.29	333.00	339.37	125,707	+5.38(+1.61%)
Oct 10, 2024	319.84	335.15	319.23	333.99	160,789	+14.15(+4.42%)
Oct 09, 2024	312.30	324.00	311.28	319.84	78,196	+3.78(+1.20%)
Oct 08, 2024	333.72	333.72	314.06	316.06	93,203	-14.55(-4.40%)
Oct 07, 2024	343.05	345.92	330.59	330.61	54,122	-15.72(-4.54%)
Oct 04, 2024	345.34	352.14	344.57	346.33	44,242	+3.31(+0.96%)
Oct 03, 2024	346.82	346.82	339.56	343.02	48,031	-6.74(-1.93%)
Oct 02, 2024	346.38	352.85	344.33	349.76	44,114	+1.30(+0.37%)

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