Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2022 1239 1265 1219 1253 62,690 +17.37(+1.41%)
May 27, 2022 1245 1248 1223 1236 42,961 +7.44(+0.61%)
May 26, 2022 1192 1235 1190 1228 45,869 +30.02(+2.51%)
May 25, 2022 1193 1212 1191 1198 59,831 +17.75(+1.50%)
May 24, 2022 1172 1186 1148 1181 46,162 +10.55(+0.90%)
May 23, 2022 1158 1174 1145 1170 42,003 +26.09(+2.28%)
May 20, 2022 1141 1158 1118 1144 51,734 +9.30(+0.82%)
May 19, 2022 1111 1149 1110 1135 57,887 +23.29(+2.10%)
May 18, 2022 1101 1132 1092 1111 57,962 -6.62(-0.59%)
May 17, 2022 1089 1120 1085 1118 42,410 +36.66(+3.39%)
May 16, 2022 1079 1105 1075 1081 45,399 -1.70(-0.16%)
May 13, 2022 1083 1103 1076 1083 58,001 +5.27(+0.49%)
May 12, 2022 1019 1080 1007 1078 66,419 +53.29(+5.20%)
May 11, 2022 1048 1080 1024 1024 80,400 -33.07(-3.13%)
May 10, 2022 1092 1092 1035 1057 99,408 -11.14(-1.04%)
May 09, 2022 1088 1099 1062 1069 99,344 -13.01(-1.20%)
May 06, 2022 1060 1111 1043 1082 222,660 +34.89(+3.33%)
May 05, 2022 1084 1084 1041 1047 88,628 -46.66(-4.27%)
May 04, 2022 1086 1101 1049 1093 90,680 +13.66(+1.27%)
May 03, 2022 1106 1106 1058 1080 84,930 -26.65(-2.41%)
May 02, 2022 1124 1144 1096 1106 71,239 -12.67(-1.13%)
Apr 29, 2022 1204 1204 1115 1119 88,435 -82.70(-6.88%)
Apr 28, 2022 1229 1229 1177 1202 93,325 -27.46(-2.23%)
Apr 27, 2022 1239 1265 1226 1229 59,262 -11.57(-0.93%)
Apr 26, 2022 1261 1263 1234 1241 39,313 -60.51(-4.65%)
Apr 25, 2022 1276 1309 1257 1301 41,380 +12.64(+0.98%)
Apr 22, 2022 1312 1312 1280 1289 29,254 -12.90(-0.99%)
Apr 21, 2022 1357 1357 1291 1302 35,376 -41.26(-3.07%)
Apr 20, 2022 1354 1375 1339 1343 43,051 -15.05(-1.11%)
Apr 19, 2022 1336 1369 1329 1358 63,025 +32.48(+2.45%)
Apr 18, 2022 1366 1366 1312 1325 34,448 -44.88(-3.28%)
Apr 14, 2022 1381 1386 1370 1370 33,143 -11.37(-0.82%)
Apr 13, 2022 1392 1397 1382 1382 31,525 -0.74(-0.05%)
Apr 12, 2022 1388 1407 1381 1382 27,325 -3.81(-0.27%)
Apr 11, 2022 1411 1436 1379 1386 39,477 -26.69(-1.89%)
Apr 08, 2022 1423 1430 1411 1413 30,332 -7.33(-0.52%)
Apr 07, 2022 1437 1437 1403 1420 24,488 -17.13(-1.19%)
Apr 06, 2022 1439 1444 1420 1437 27,135 -2.02(-0.14%)
Apr 05, 2022 1426 1441 1425 1439 28,790 +3.12(+0.22%)
Apr 04, 2022 1440 1449 1435 1436 29,345 -3.86(-0.27%)
Apr 01, 2022 1398 1444 1392 1440 64,614 +35.05(+2.49%)
Mar 31, 2022 1493 1493 1405 1405 50,309 -78.12(-5.27%)
Mar 30, 2022 1487 1501 1480 1483 28,776 -9.67(-0.65%)
Mar 29, 2022 1487 1513 1482 1493 29,027 +29.01(+1.98%)
Mar 28, 2022 1446 1465 1429 1464 21,818 +17.84(+1.23%)
Mar 25, 2022 1420 1448 1420 1446 27,821 +33.46(+2.37%)
Mar 24, 2022 1399 1423 1390 1413 25,490 +12.66(+0.90%)
Mar 23, 2022 1457 1467 1393 1400 39,974 -69.59(-4.74%)
Mar 22, 2022 1443 1477 1443 1469 26,413 +23.32(+1.61%)
Mar 21, 2022 1464 1478 1437 1446 35,817 -21.00(-1.43%)
Mar 18, 2022 1422 1468 1422 1467 51,891 +35.93(+2.51%)
Mar 17, 2022 1398 1437 1394 1431 21,816 +30.25(+2.16%)
Mar 16, 2022 1414 1416 1377 1401 31,822 -13.11(-0.93%)
Mar 15, 2022 1432 1436 1401 1414 40,175 -5.38(-0.38%)
Mar 14, 2022 1387 1422 1387 1419 43,610 +19.24(+1.37%)
Mar 11, 2022 1434 1440 1397 1400 41,531 -17.57(-1.24%)
Mar 10, 2022 1399 1420 1389 1418 31,167 +13.95(+0.99%)
Mar 09, 2022 1386 1407 1381 1404 44,070 +37.80(+2.77%)
Mar 08, 2022 1385 1391 1360 1366 40,906 -10.08(-0.73%)
Mar 07, 2022 1402 1417 1374 1376 43,675 -19.93(-1.43%)
Mar 04, 2022 1375 1402 1375 1396 36,476 +14.58(+1.06%)
Mar 03, 2022 1394 1394 1364 1381 34,640 +1.88(+0.14%)
Mar 02, 2022 1370 1400 1370 1380 34,218 +9.79(+0.71%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.