UK markets closed

Cable One, Inc. (CABO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
395.01+50.34 (+14.61%)
At close: 04:00PM EDT
394.10 -0.91 (-0.23%)
After hours: 07:43PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024361.81399.79361.00395.01395.01253,800
25 Jul 2024345.09354.32343.73344.67344.6779,800
24 Jul 2024348.47351.37339.19342.31342.3180,100
23 Jul 2024341.28352.29334.04348.56348.56106,500
22 Jul 2024357.26357.26335.80343.00343.00113,500
19 Jul 2024363.76363.99353.52357.83357.83112,300
18 Jul 2024376.73383.77362.08364.25364.25121,300
17 Jul 2024357.92377.36357.92376.96376.96134,200
16 Jul 2024347.79364.84341.36363.26363.26182,500
15 Jul 2024337.51359.33337.51343.69343.69291,900
12 Jul 2024339.93340.47334.08339.07339.07102,500
11 Jul 2024331.78344.24331.00336.72336.72147,800
10 Jul 2024325.59328.28318.68327.86327.8686,300
09 Jul 2024331.47331.47320.94321.90321.9096,000
08 Jul 2024348.11348.11330.10332.63332.63119,700
05 Jul 2024345.64349.93345.62346.82346.8256,500
03 Jul 2024348.30349.80343.48349.61349.6136,800
02 Jul 2024347.68349.00342.76348.30348.3083,500
01 Jul 2024355.99356.39341.00347.62347.6297,600
28 Jun 2024348.75359.23348.75354.00354.00915,400
27 Jun 2024355.27358.73347.23348.65348.65112,100
26 Jun 2024339.36356.62338.41355.02355.02108,700
25 Jun 2024359.04359.04339.96340.31340.3186,200
24 Jun 2024366.78368.76351.54359.64359.6481,200
21 Jun 2024358.74369.37353.29368.39368.39178,200
20 Jun 2024354.36360.04353.84356.47356.4755,000
18 Jun 2024363.47368.21355.90356.39356.3990,600
17 Jun 2024356.93364.46353.27362.43362.4369,200
14 Jun 2024356.71359.81352.14359.77359.7760,400
13 Jun 2024359.12359.85354.12358.22358.2248,200
12 Jun 2024375.22379.83357.80359.85359.8568,100
11 Jun 2024359.74373.11359.74368.28368.2884,600
10 Jun 2024370.03370.03364.00364.21364.2173,200
07 Jun 2024382.34390.76374.72374.72374.7253,600
06 Jun 2024380.05391.41380.05386.70386.7070,900
05 Jun 2024392.27392.27383.71383.73383.7373,700
04 Jun 2024389.34393.70385.76387.68387.6870,400
03 Jun 2024378.92395.92378.92388.88388.88128,200
31 May 2024375.78387.96371.67385.91385.9181,500
30 May 2024369.89378.14363.49375.58375.5888,500
29 May 2024363.93366.83355.21366.37366.37108,400
28 May 2024354.78369.36354.78368.62368.62147,300
24 May 2024335.82353.73332.94353.13353.13147,700
24 May 20242.95 Dividend
23 May 2024356.55356.79337.84338.00335.05203,900
22 May 2024361.59363.89351.97351.98348.91116,700
21 May 2024374.46378.43363.11363.69360.52121,700
20 May 2024387.45387.45376.95378.00374.70101,300
17 May 2024395.22395.22385.42387.44384.06103,300
16 May 2024388.74395.98386.52395.36391.9179,100
15 May 2024409.16410.31385.01388.31384.92107,700
14 May 2024406.04412.25400.56404.42400.89105,400
13 May 2024398.59409.98396.42398.92395.4494,800
10 May 2024393.15397.01381.58393.75390.31105,700
09 May 2024395.90399.46387.56392.33388.91109,800
08 May 2024391.16401.77390.58395.42391.9784,500
07 May 2024404.04404.48392.96393.00389.57100,200
06 May 2024383.21402.45376.02402.43398.92157,800
03 May 2024369.13408.42369.13378.45375.15162,600
02 May 2024402.74406.18392.34395.98392.5290,600
01 May 2024396.01399.50388.18396.71393.2577,300
30 Apr 2024395.57395.57387.07393.85390.4190,000
29 Apr 2024391.28400.67391.28398.37394.8977,300
26 Apr 2024383.86394.79380.02389.24385.8476,300
25 Apr 2024396.66400.93383.15387.39384.01143,200
24 Apr 2024403.92406.68400.17402.98399.4688,900
23 Apr 2024406.02411.30404.71407.42403.86124,300
22 Apr 2024396.81415.08393.32406.91403.36123,200
19 Apr 2024397.58408.15394.53395.61392.161,101,400
18 Apr 2024406.97413.17397.09398.30394.82333,900
17 Apr 2024389.02397.90388.81393.60390.1674,900
16 Apr 2024389.94389.94380.90387.00383.6288,300
15 Apr 2024387.22397.52382.00392.43389.00128,100
12 Apr 2024383.01392.38376.87386.76383.38122,700
11 Apr 2024380.47386.42373.37386.00382.63110,700
10 Apr 2024393.18393.18376.20379.01375.70213,100
09 Apr 2024399.47401.80392.01399.16395.68102,800
08 Apr 2024393.56404.28393.26400.91397.41111,500
05 Apr 2024405.52410.54388.69392.01388.59223,200
04 Apr 2024415.14429.29410.61410.63407.0571,000
03 Apr 2024424.43424.83410.92411.20407.6160,600
02 Apr 2024420.41426.91415.02424.31420.6166,600
01 Apr 2024426.66426.66411.85421.95418.2769,600
28 Mar 2024429.00429.15415.01423.13419.44161,400
27 Mar 2024439.31439.31415.52424.98421.27144,600
26 Mar 2024440.78440.78431.81435.69431.8987,300
25 Mar 2024433.70441.00433.04438.68434.8551,500
22 Mar 2024442.33446.08429.67432.31428.5466,800
21 Mar 2024443.64452.72440.57442.87439.0051,900
20 Mar 2024437.49447.97434.85445.19441.3054,500
19 Mar 2024439.96445.02435.94440.62436.7770,800
18 Mar 2024419.09448.83413.70443.02439.15113,300
15 Mar 2024426.00428.00418.70421.69418.01165,500
14 Mar 2024453.54453.99421.63426.48422.76122,100
13 Mar 2024466.80470.87454.16454.94450.97108,300
12 Mar 2024469.41469.41455.31466.02461.9583,300
11 Mar 2024450.37468.00450.37467.97463.8960,400
08 Mar 2024445.75451.17441.75450.68446.7548,700
07 Mar 2024440.39446.39438.00442.74438.8869,900
06 Mar 2024451.99453.23438.70439.82435.9892,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...