Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

138.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2025 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 (%)
Jul 29, 2025 144.01 144.01 136.62 138.57 175,093 -3.98(-2.79%)
Jul 28, 2025 143.77 146.40 141.87 142.55 237,619 -1.78(-1.23%)
Jul 25, 2025 149.72 149.72 138.13 144.33 255,385 -8.43(-5.52%)
Jul 24, 2025 156.96 158.73 151.30 152.76 220,957 -5.84(-3.68%)
Jul 23, 2025 151.95 159.35 149.96 158.60 256,714 +8.60(+5.73%)
Jul 22, 2025 142.08 150.51 141.26 150.00 212,206 +9.69(+6.91%)
Jul 21, 2025 130.00 141.04 129.99 140.31 316,483 +11.78(+9.17%)
Jul 18, 2025 126.60 130.44 123.62 128.53 340,344 +4.68(+3.78%)
Jul 17, 2025 120.59 126.58 120.08 123.85 244,697 +4.29(+3.59%)
Jul 16, 2025 120.22 122.84 117.54 119.56 226,966 -0.10(-0.08%)
Jul 15, 2025 124.56 125.30 119.05 119.66 274,798 -4.84(-3.89%)
Jul 14, 2025 123.39 126.65 122.15 124.50 166,254 -0.14(-0.11%)
Jul 11, 2025 130.32 131.01 124.31 124.64 157,773 -8.07(-6.08%)
Jul 10, 2025 132.27 137.88 132.27 132.71 115,877 -0.65(-0.49%)
Jul 09, 2025 134.03 134.68 130.84 133.36 153,381 -0.12(-0.09%)
Jul 08, 2025 129.13 133.93 126.35 133.48 254,216 +3.85(+2.97%)
Jul 07, 2025 135.48 136.30 128.02 129.63 246,158 -7.73(-5.63%)
Jul 03, 2025 137.19 138.87 135.48 137.36 117,831 +1.15(+0.84%)
Jul 02, 2025 141.48 143.01 133.73 136.21 192,622 -5.06(-3.58%)
Jul 01, 2025 134.37 147.49 134.37 141.27 200,507 +5.46(+4.02%)
Jun 30, 2025 131.70 136.42 130.79 135.81 177,649 +5.14(+3.93%)
Jun 27, 2025 129.79 133.96 129.16 130.67 229,248 +1.58(+1.22%)
Jun 26, 2025 131.68 131.68 128.26 129.09 129,541 -2.24(-1.71%)
Jun 25, 2025 132.93 133.18 126.50 131.33 164,978 -1.94(-1.46%)
Jun 24, 2025 127.69 133.42 127.19 133.27 143,344 +5.78(+4.53%)
Jun 23, 2025 127.26 127.83 121.37 127.49 255,690 -0.71(-0.55%)
Jun 20, 2025 126.82 130.21 125.34 128.20 281,357 +2.15(+1.71%)
Jun 18, 2025 127.84 130.41 125.41 126.05 263,611 -2.45(-1.91%)
Jun 17, 2025 128.50 132.77 127.28 128.50 410,746 -1.33(-1.02%)
Jun 16, 2025 137.94 138.44 129.52 129.83 242,208 -1.98(-1.50%)
Jun 13, 2025 131.22 134.77 130.08 131.81 254,325 +1.53(+1.17%)
Jun 12, 2025 135.68 135.97 130.15 130.28 321,250 -4.20(-3.12%)
Jun 11, 2025 148.00 148.00 134.12 134.48 174,063 -11.99(-8.19%)
Jun 10, 2025 137.50 147.40 136.69 146.47 201,221 +10.60(+7.80%)
Jun 09, 2025 138.24 141.20 135.39 135.87 246,891 -0.01(-0.01%)
Jun 06, 2025 139.21 139.21 135.05 135.88 190,282 -0.07(-0.05%)
Jun 05, 2025 145.22 146.72 134.66 135.95 220,201 -9.49(-6.53%)
Jun 04, 2025 142.08 146.01 141.29 145.44 252,924 +0.88(+0.61%)
Jun 03, 2025 141.13 145.71 138.00 144.56 276,573 +3.48(+2.47%)
Jun 02, 2025 145.31 146.26 138.62 141.08 277,393 -5.25(-3.59%)
May 30, 2025 147.22 147.89 144.55 146.33 150,227 -1.23(-0.83%)
May 29, 2025 148.83 149.51 142.63 147.56 181,625 -1.12(-0.75%)
May 28, 2025 159.02 159.02 148.67 148.68 243,438 -9.37(-5.93%)
May 27, 2025 154.02 158.94 146.69 158.05 214,125 +6.36(+4.19%)
May 23, 2025 144.84 152.80 143.93 151.69 251,972 +3.92(+2.65%)
May 22, 2025 148.05 148.82 140.69 147.77 287,398 -0.35(-0.24%)
May 21, 2025 162.85 163.89 148.10 148.12 204,635 -16.74(-10.15%)
May 20, 2025 151.59 165.46 151.59 164.86 307,300 +12.77(+8.40%)
May 19, 2025 156.03 158.12 149.57 152.09 219,998 -7.10(-4.46%)
May 16, 2025 165.59 166.46 156.25 159.19 357,545 -5.51(-3.35%)
May 15, 2025 160.40 165.44 159.03 164.70 206,467 +3.80(+2.36%)
May 14, 2025 166.38 166.38 157.71 160.90 304,210 -5.56(-3.34%)
May 13, 2025 173.01 173.23 165.29 166.46 185,546 -5.20(-3.03%)
May 12, 2025 170.25 173.04 164.67 171.66 211,147 +6.67(+4.04%)
May 09, 2025 173.60 178.17 163.20 164.99 188,633 -8.03(-4.64%)
May 08, 2025 174.41 177.69 172.06 173.02 168,848 -1.58(-0.90%)
May 07, 2025 183.77 186.54 172.16 174.60 200,585 -8.38(-4.58%)
May 06, 2025 173.50 187.90 171.00 182.98 330,497 +7.75(+4.42%)
May 05, 2025 151.52 179.07 150.03 175.23 663,887 +22.72(+14.90%)
May 02, 2025 193.65 196.64 150.00 152.51 1,297,325 -109.48(-41.79%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.