UK markets closed
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,597.23 +392.55 (+2.16%) CRUDE OIL
80.28 +2.08 (+2.66%) GOLD FUTURES
1,763.30 -0.40 (-0.02%) DOW
33,912.21 +59.68 (+0.18%) BTC-GBP
14,054.37 +324.72 (+2.37%)
Cable One, Inc. (CABO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | 710.40 | 719.99 | 700.20 | 713.03 | 713.03 | 78,913 |
| 29 Nov 2022 | 700.87 | 722.16 | 698.04 | 719.97 | 719.97 | 84,500 |
| 28 Nov 2022 | 707.70 | 728.66 | 705.30 | 713.16 | 713.16 | 103,300 |
| 28 Nov 2022 | 2.85 Dividend | |||||
| 25 Nov 2022 | 716.74 | 720.91 | 698.88 | 714.38 | 711.53 | 50,100 |
| 23 Nov 2022 | 711.92 | 732.08 | 706.96 | 709.74 | 706.91 | 88,100 |
| 22 Nov 2022 | 671.55 | 711.55 | 669.52 | 710.83 | 707.99 | 94,700 |
| 21 Nov 2022 | 666.67 | 690.87 | 650.05 | 667.00 | 664.34 | 114,500 |
| 18 Nov 2022 | 683.57 | 693.63 | 663.05 | 683.35 | 680.62 | 97,900 |
| 17 Nov 2022 | 690.32 | 701.44 | 668.15 | 672.67 | 669.99 | 186,900 |
| 16 Nov 2022 | 724.90 | 724.90 | 704.27 | 705.88 | 703.06 | 79,700 |
| 15 Nov 2022 | 729.98 | 744.18 | 715.84 | 720.05 | 717.18 | 114,000 |
| 14 Nov 2022 | 724.97 | 734.87 | 694.47 | 709.57 | 706.74 | 129,600 |
| 11 Nov 2022 | 663.00 | 739.54 | 663.00 | 724.23 | 721.34 | 215,800 |
| 10 Nov 2022 | 644.71 | 666.26 | 640.00 | 652.55 | 649.95 | 263,900 |
| 09 Nov 2022 | 654.80 | 654.80 | 620.57 | 620.99 | 618.51 | 121,500 |
| 08 Nov 2022 | 666.77 | 683.89 | 642.00 | 651.82 | 649.22 | 165,400 |
| 07 Nov 2022 | 688.82 | 708.82 | 647.10 | 666.55 | 663.89 | 203,100 |
| 04 Nov 2022 | 797.10 | 797.10 | 677.84 | 683.28 | 680.55 | 300,500 |
| 03 Nov 2022 | 793.80 | 809.49 | 770.31 | 802.35 | 799.15 | 133,500 |
| 02 Nov 2022 | 849.05 | 851.66 | 807.76 | 813.54 | 810.29 | 67,700 |
| 01 Nov 2022 | 868.27 | 874.90 | 831.33 | 845.07 | 841.70 | 72,500 |
| 31 Oct 2022 | 869.83 | 869.83 | 837.59 | 859.43 | 856.00 | 87,300 |
| 28 Oct 2022 | 817.78 | 878.15 | 817.78 | 876.00 | 872.51 | 148,800 |
| 27 Oct 2022 | 798.65 | 839.63 | 798.65 | 821.09 | 817.81 | 123,000 |
| 26 Oct 2022 | 800.85 | 825.03 | 795.47 | 795.83 | 792.66 | 62,500 |
| 25 Oct 2022 | 769.86 | 801.20 | 766.10 | 800.99 | 797.79 | 115,000 |
| 24 Oct 2022 | 774.10 | 790.86 | 762.48 | 766.17 | 763.11 | 82,600 |
| 21 Oct 2022 | 774.36 | 780.03 | 757.54 | 772.08 | 769.00 | 63,900 |
| 20 Oct 2022 | 783.38 | 784.45 | 751.35 | 768.81 | 765.74 | 60,400 |
| 19 Oct 2022 | 780.72 | 798.33 | 771.85 | 779.90 | 776.79 | 68,400 |
| 18 Oct 2022 | 820.89 | 831.11 | 788.64 | 793.38 | 790.21 | 85,600 |
| 17 Oct 2022 | 800.33 | 820.08 | 795.46 | 811.60 | 808.36 | 72,900 |
| 14 Oct 2022 | 801.84 | 814.22 | 776.47 | 784.76 | 781.63 | 90,300 |
| 13 Oct 2022 | 730.44 | 793.82 | 730.44 | 790.97 | 787.81 | 162,300 |
| 12 Oct 2022 | 764.85 | 767.86 | 736.09 | 740.05 | 737.10 | 91,700 |
| 11 Oct 2022 | 798.90 | 798.90 | 758.45 | 765.61 | 762.56 | 115,600 |
| 10 Oct 2022 | 820.28 | 825.51 | 798.76 | 799.32 | 796.13 | 106,400 |
| 07 Oct 2022 | 841.20 | 841.20 | 815.54 | 816.63 | 813.37 | 82,500 |
| 06 Oct 2022 | 860.54 | 863.35 | 839.80 | 844.45 | 841.08 | 85,700 |
| 05 Oct 2022 | 876.06 | 876.06 | 857.21 | 865.04 | 861.59 | 60,300 |
| 04 Oct 2022 | 885.42 | 905.17 | 866.10 | 887.00 | 883.46 | 55,800 |
| 03 Oct 2022 | 860.55 | 877.67 | 847.03 | 877.67 | 874.17 | 78,100 |
| 30 Sept 2022 | 900.18 | 904.89 | 850.44 | 853.05 | 849.65 | 79,300 |
| 29 Sept 2022 | 892.10 | 904.54 | 879.23 | 897.41 | 893.83 | 85,100 |
| 28 Sept 2022 | 913.81 | 919.22 | 897.97 | 904.55 | 900.94 | 82,000 |
| 27 Sept 2022 | 928.33 | 928.33 | 891.32 | 902.67 | 899.07 | 60,800 |
| 26 Sept 2022 | 937.25 | 937.25 | 911.80 | 918.77 | 915.10 | 49,600 |
| 23 Sept 2022 | 949.99 | 964.99 | 934.28 | 937.17 | 933.43 | 71,600 |
| 22 Sept 2022 | 978.42 | 984.79 | 952.59 | 962.53 | 958.69 | 55,200 |
| 21 Sept 2022 | 1,015.10 | 1,019.20 | 987.13 | 989.98 | 986.03 | 33,200 |
| 20 Sept 2022 | 1,023.00 | 1,032.00 | 1,006.35 | 1,006.98 | 1,002.96 | 46,700 |
| 19 Sept 2022 | 1,025.82 | 1,037.37 | 1,014.08 | 1,034.19 | 1,030.06 | 59,500 |
| 16 Sept 2022 | 1,053.25 | 1,064.80 | 1,020.82 | 1,029.40 | 1,025.29 | 81,900 |
| 15 Sept 2022 | 1,075.05 | 1,075.05 | 1,050.18 | 1,063.40 | 1,059.16 | 62,000 |
| 14 Sept 2022 | 1,066.55 | 1,081.08 | 1,045.06 | 1,075.10 | 1,070.81 | 57,600 |
| 13 Sept 2022 | 1,050.30 | 1,061.12 | 1,045.40 | 1,055.01 | 1,050.80 | 56,100 |
| 12 Sept 2022 | 1,084.58 | 1,096.45 | 1,079.02 | 1,081.50 | 1,077.19 | 60,000 |
| 09 Sept 2022 | 1,076.04 | 1,107.33 | 1,076.04 | 1,098.21 | 1,093.83 | 26,700 |
| 08 Sept 2022 | 1,098.79 | 1,098.79 | 1,075.63 | 1,075.63 | 1,071.34 | 35,300 |
| 07 Sept 2022 | 1,087.39 | 1,100.04 | 1,083.89 | 1,094.24 | 1,089.87 | 47,400 |
| 06 Sept 2022 | 1,135.50 | 1,142.57 | 1,080.00 | 1,093.18 | 1,088.82 | 55,600 |
| 02 Sept 2022 | 1,179.50 | 1,196.14 | 1,119.02 | 1,127.55 | 1,123.05 | 32,000 |
| 01 Sept 2022 | 1,132.58 | 1,163.90 | 1,130.45 | 1,159.32 | 1,154.69 | 42,700 |
| 31 Aug 2022 | 1,150.03 | 1,156.08 | 1,129.70 | 1,135.00 | 1,130.47 | 62,100 |
| 30 Aug 2022 | 1,157.01 | 1,169.00 | 1,142.07 | 1,146.42 | 1,141.85 | 47,300 |
| 29 Aug 2022 | 1,186.00 | 1,186.00 | 1,149.37 | 1,157.44 | 1,152.82 | 55,300 |
| 29 Aug 2022 | 2.85 Dividend | |||||
| 26 Aug 2022 | 1,236.52 | 1,236.52 | 1,188.62 | 1,192.46 | 1,184.86 | 51,200 |
| 25 Aug 2022 | 1,223.00 | 1,242.87 | 1,215.02 | 1,241.21 | 1,233.30 | 44,600 |
| 24 Aug 2022 | 1,243.36 | 1,247.36 | 1,203.17 | 1,213.72 | 1,205.99 | 103,600 |
| 23 Aug 2022 | 1,279.70 | 1,280.19 | 1,245.88 | 1,250.00 | 1,242.04 | 42,700 |
| 22 Aug 2022 | 1,318.71 | 1,328.44 | 1,282.61 | 1,287.59 | 1,279.39 | 36,800 |
| 19 Aug 2022 | 1,332.71 | 1,342.27 | 1,315.20 | 1,332.13 | 1,323.64 | 28,100 |
| 18 Aug 2022 | 1,354.67 | 1,365.00 | 1,336.64 | 1,336.97 | 1,328.45 | 42,300 |
| 17 Aug 2022 | 1,389.99 | 1,389.99 | 1,353.93 | 1,355.38 | 1,346.75 | 31,200 |
| 16 Aug 2022 | 1,396.38 | 1,408.87 | 1,392.32 | 1,394.89 | 1,386.00 | 20,700 |
| 15 Aug 2022 | 1,378.00 | 1,405.04 | 1,375.33 | 1,395.01 | 1,386.12 | 28,100 |
| 12 Aug 2022 | 1,353.79 | 1,374.46 | 1,349.50 | 1,369.44 | 1,360.72 | 18,000 |
| 11 Aug 2022 | 1,365.23 | 1,390.00 | 1,338.45 | 1,343.21 | 1,334.65 | 31,000 |
| 10 Aug 2022 | 1,345.21 | 1,364.91 | 1,339.29 | 1,349.72 | 1,341.12 | 28,800 |
| 09 Aug 2022 | 1,344.00 | 1,345.96 | 1,304.96 | 1,318.69 | 1,310.29 | 54,400 |
| 08 Aug 2022 | 1,364.30 | 1,403.75 | 1,335.35 | 1,335.35 | 1,326.84 | 48,200 |
| 05 Aug 2022 | 1,396.50 | 1,415.42 | 1,363.45 | 1,371.65 | 1,362.91 | 67,100 |
| 04 Aug 2022 | 1,423.26 | 1,464.20 | 1,423.26 | 1,441.80 | 1,432.62 | 41,700 |
| 03 Aug 2022 | 1,408.29 | 1,448.14 | 1,390.76 | 1,432.29 | 1,423.17 | 37,700 |
| 02 Aug 2022 | 1,404.23 | 1,430.01 | 1,384.71 | 1,395.28 | 1,386.39 | 73,700 |
| 01 Aug 2022 | 1,373.00 | 1,404.25 | 1,372.87 | 1,404.23 | 1,395.29 | 40,300 |
| 29 Jul 2022 | 1,375.55 | 1,390.15 | 1,366.10 | 1,376.68 | 1,367.91 | 64,100 |
| 28 Jul 2022 | 1,421.88 | 1,432.67 | 1,378.43 | 1,385.56 | 1,376.73 | 72,300 |
| 27 Jul 2022 | 1,437.56 | 1,449.20 | 1,429.89 | 1,439.50 | 1,430.33 | 34,400 |
| 26 Jul 2022 | 1,430.89 | 1,452.47 | 1,426.43 | 1,440.92 | 1,431.74 | 25,900 |
| 25 Jul 2022 | 1,425.79 | 1,444.06 | 1,420.76 | 1,425.51 | 1,416.43 | 26,500 |
| 22 Jul 2022 | 1,450.32 | 1,455.08 | 1,428.75 | 1,435.31 | 1,426.17 | 39,300 |
| 21 Jul 2022 | 1,405.00 | 1,453.68 | 1,396.85 | 1,452.32 | 1,443.07 | 69,300 |
| 20 Jul 2022 | 1,399.39 | 1,408.79 | 1,381.35 | 1,406.84 | 1,397.88 | 27,200 |
| 19 Jul 2022 | 1,358.14 | 1,393.38 | 1,358.14 | 1,392.18 | 1,383.31 | 29,200 |
| 18 Jul 2022 | 1,380.00 | 1,380.00 | 1,346.89 | 1,351.68 | 1,343.07 | 44,800 |
| 15 Jul 2022 | 1,367.24 | 1,383.66 | 1,355.12 | 1,377.03 | 1,368.26 | 36,500 |
| 14 Jul 2022 | 1,345.00 | 1,351.16 | 1,327.71 | 1,345.74 | 1,337.17 | 38,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
