Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cable One Inc (NY: CABO )

385.91 +10.33 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1322	1336	1313	1323	66,714	-8.53(-0.64%)
Jul 28, 2022	1367	1377	1325	1332	75,252	-51.85(-3.75%)
Jul 27, 2022	1382	1393	1374	1384	35,763	-1.36(-0.10%)
Jul 26, 2022	1375	1396	1371	1385	26,909	+14.81(+1.08%)
Jul 25, 2022	1370	1388	1366	1370	27,600	-9.42(-0.68%)
Jul 22, 2022	1394	1399	1373	1380	40,884	-16.35(-1.17%)
Jul 21, 2022	1350	1397	1343	1396	72,103	+43.72(+3.23%)
Jul 20, 2022	1345	1354	1328	1352	28,246	+14.09(+1.05%)
Jul 19, 2022	1305	1339	1305	1338	30,366	+38.92(+3.00%)
Jul 18, 2022	1326	1326	1295	1299	46,599	-24.36(-1.84%)
Jul 15, 2022	1314	1330	1303	1324	37,962	+30.07(+2.32%)
Jul 14, 2022	1293	1299	1276	1294	40,502	-0.09(-0.01%)
Jul 13, 2022	1287	1308	1280	1294	43,646	+3.55(+0.28%)
Jul 12, 2022	1242	1297	1241	1290	56,812	+36.09(+2.88%)
Jul 11, 2022	1278	1280	1246	1254	51,114	-31.89(-2.48%)
Jul 08, 2022	1265	1293	1264	1286	91,615	+15.14(+1.19%)
Jul 07, 2022	1270	1281	1261	1271	44,210	+4.65(+0.37%)
Jul 06, 2022	1268	1293	1263	1266	39,594	-8.94(-0.70%)
Jul 05, 2022	1243	1275	1227	1275	46,945	+33.03(+2.66%)
Jul 01, 2022	1242	1263	1227	1242	57,619	+2.69(+0.22%)
Jun 30, 2022	1202	1239	1196	1239	59,183	+31.30(+2.59%)
Jun 29, 2022	1200	1212	1190	1208	45,019	+7.03(+0.59%)
Jun 28, 2022	1230	1242	1197	1201	49,576	-22.35(-1.83%)
Jun 27, 2022	1223	1230	1204	1223	57,041	+5.90(+0.48%)
Jun 24, 2022	1183	1223	1182	1217	82,221	+33.35(+2.82%)
Jun 23, 2022	1174	1186	1167	1184	37,509	+22.33(+1.92%)
Jun 22, 2022	1139	1187	1139	1162	64,778	+8.28(+0.72%)
Jun 21, 2022	1174	1183	1153	1153	61,359	-13.68(-1.17%)
Jun 17, 2022	1129	1183	1129	1167	80,948	+45.09(+4.02%)
Jun 16, 2022	1173	1176	1115	1122	72,091	-70.85(-5.94%)
Jun 15, 2022	1179	1209	1168	1193	64,679	+16.53(+1.41%)
Jun 14, 2022	1176	1195	1147	1176	61,991	-6.23(-0.53%)
Jun 13, 2022	1220	1220	1174	1183	61,984	-50.17(-4.07%)
Jun 10, 2022	1254	1259	1232	1233	43,550	-29.26(-2.32%)
Jun 09, 2022	1267	1284	1255	1262	47,067	-8.68(-0.68%)
Jun 08, 2022	1247	1272	1243	1271	58,270	+21.32(+1.71%)
Jun 07, 2022	1236	1250	1225	1249	31,188	+4.78(+0.38%)
Jun 06, 2022	1247	1256	1233	1245	41,411	+6.01(+0.49%)
Jun 03, 2022	1233	1246	1223	1239	30,290	+0.24(+0.02%)
Jun 02, 2022	1220	1250	1220	1238	39,480	+15.52(+1.27%)
Jun 01, 2022	1258	1258	1223	1223	54,348	-29.70(-2.37%)
May 31, 2022	1238	1264	1219	1253	62,719	+17.36(+1.41%)
May 27, 2022	1244	1247	1222	1235	42,981	+7.43(+0.61%)
May 26, 2022	1191	1235	1190	1228	45,891	+30.01(+2.51%)
May 25, 2022	1192	1211	1191	1198	59,859	+17.74(+1.50%)
May 24, 2022	1171	1185	1148	1180	46,184	+10.54(+0.90%)
May 23, 2022	1158	1173	1144	1169	42,023	+26.08(+2.28%)
May 20, 2022	1140	1157	1117	1143	51,759	+9.29(+0.82%)
May 19, 2022	1111	1149	1110	1134	57,914	+23.29(+2.10%)
May 18, 2022	1101	1132	1092	1111	57,989	-6.62(-0.59%)
May 17, 2022	1089	1119	1084	1117	42,430	+36.64(+3.39%)
May 16, 2022	1078	1105	1074	1081	45,421	-1.70(-0.16%)
May 13, 2022	1083	1102	1076	1082	58,028	+5.27(+0.49%)
May 12, 2022	1019	1079	1007	1077	66,450	+53.27(+5.20%)
May 11, 2022	1047	1080	1023	1024	80,438	-33.06(-3.13%)
May 10, 2022	1092	1092	1034	1057	99,455	-11.14(-1.04%)
May 09, 2022	1088	1098	1062	1068	99,391	-12.99(-1.20%)
May 06, 2022	1060	1110	1043	1081	222,766	+34.87(+3.33%)
May 05, 2022	1083	1083	1040	1046	88,670	-46.64(-4.27%)
May 04, 2022	1085	1101	1049	1093	90,723	+13.66(+1.27%)
May 03, 2022	1106	1106	1057	1079	84,971	-26.65(-2.41%)

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 Santa Clara

Find A Business

or Browse Listings

Cable One Inc (NY: CABO )

Historical Prices