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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

80.99 +5.34 (+7.06%)

Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	77.26	81.83	77.03	80.99	177,490	+5.34(+7.06%)
Jan 29, 2026	72.21	76.74	72.21	75.65	170,882	+2.81(+3.86%)
Jan 28, 2026	75.45	76.97	70.37	72.84	257,347	-2.46(-3.27%)
Jan 27, 2026	77.68	78.49	75.06	75.30	135,231	-3.54(-4.49%)
Jan 26, 2026	80.65	82.32	78.82	78.84	87,568	-1.81(-2.24%)
Jan 23, 2026	83.01	84.47	80.18	80.65	127,444	-2.68(-3.22%)
Jan 22, 2026	85.10	87.55	83.26	83.33	137,946	-1.10(-1.30%)
Jan 21, 2026	83.36	85.59	81.01	84.43	168,566	+0.85(+1.02%)
Jan 20, 2026	85.60	87.44	82.15	83.58	241,563	-2.57(-2.98%)
Jan 16, 2026	89.28	90.74	84.39	86.15	189,019	-4.35(-4.81%)
Jan 15, 2026	91.26	93.07	89.00	90.50	144,981	-1.05(-1.15%)
Jan 14, 2026	91.95	97.75	91.15	91.55	146,215	-1.41(-1.52%)
Jan 13, 2026	100.78	102.61	91.25	92.96	249,903	-9.05(-8.87%)
Jan 12, 2026	97.78	105.53	96.00	102.01	145,810	+3.75(+3.82%)
Jan 09, 2026	98.88	98.88	94.40	98.26	153,150	-0.31(-0.31%)
Jan 08, 2026	101.37	102.68	98.38	98.57	133,346	-3.58(-3.50%)
Jan 07, 2026	104.10	105.27	100.52	102.15	161,348	-1.84(-1.77%)
Jan 06, 2026	99.46	104.98	99.46	103.99	142,868	+3.61(+3.60%)
Jan 05, 2026	103.06	105.68	100.27	100.38	154,646	-3.78(-3.63%)
Jan 02, 2026	112.74	112.99	103.69	104.16	159,974	-8.69(-7.70%)
Dec 31, 2025	115.90	117.34	112.00	112.85	120,309	-6.02(-5.06%)
Dec 30, 2025	117.41	121.01	117.41	118.87	112,460	+0.95(+0.81%)
Dec 29, 2025	116.44	118.54	115.11	117.92	132,832	+0.99(+0.85%)
Dec 26, 2025	118.48	118.48	114.86	116.93	82,147	-1.55(-1.31%)
Dec 24, 2025	116.45	118.89	116.45	118.48	63,115	+1.71(+1.46%)
Dec 23, 2025	122.60	122.60	114.10	116.77	90,187	-6.94(-5.61%)
Dec 22, 2025	125.96	128.01	122.82	123.71	84,649	-3.38(-2.66%)
Dec 19, 2025	130.44	131.12	126.00	127.09	178,311	-3.74(-2.86%)
Dec 18, 2025	133.79	137.09	127.97	130.83	168,585	-2.98(-2.23%)
Dec 17, 2025	132.70	138.00	130.54	133.81	109,919	-0.59(-0.44%)
Dec 16, 2025	131.27	136.50	131.27	134.40	197,885	+3.00(+2.28%)
Dec 15, 2025	132.84	134.70	128.12	131.40	230,138	-0.95(-0.72%)
Dec 12, 2025	136.67	137.91	132.06	132.35	157,709	-3.32(-2.45%)
Dec 11, 2025	132.21	136.25	131.84	135.67	93,120	+4.72(+3.60%)
Dec 10, 2025	120.42	134.60	120.22	130.95	178,075	+10.92(+9.10%)
Dec 09, 2025	121.17	121.69	119.44	120.03	207,748	-1.78(-1.46%)
Dec 08, 2025	128.58	128.58	119.63	121.81	115,204	-5.48(-4.31%)
Dec 05, 2025	124.49	128.95	122.99	127.29	129,572	+3.80(+3.08%)
Dec 04, 2025	121.97	125.95	119.92	123.49	96,522	+2.10(+1.73%)
Dec 03, 2025	121.11	124.37	119.21	121.39	93,705	+0.88(+0.73%)
Dec 02, 2025	120.49	123.16	119.01	120.51	118,692	-0.56(-0.46%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices