UK markets closed

Cable One, Inc. (CABO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,355.38-39.51 (-2.83%)
At close: 04:00PM EDT
1,341.52 -13.86 (-1.02%)
After hours: 04:06PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20221,389.991,391.561,353.931,355.381,355.3831,178
16 Aug 20221,396.381,408.871,392.321,394.891,394.8920,700
15 Aug 20221,378.001,405.041,375.331,395.011,395.0128,100
12 Aug 20221,353.791,374.461,349.501,369.441,369.4418,000
11 Aug 20221,365.231,390.001,338.451,343.211,343.2131,000
10 Aug 20221,345.211,364.911,339.291,349.721,349.7228,800
09 Aug 20221,344.001,345.961,304.961,318.691,318.6954,400
08 Aug 20221,364.301,403.751,335.351,335.351,335.3548,200
05 Aug 20221,396.501,415.421,363.451,371.651,371.6567,100
04 Aug 20221,423.261,464.201,423.261,441.801,441.8041,700
03 Aug 20221,408.291,448.141,390.761,432.291,432.2937,700
02 Aug 20221,404.231,430.011,384.711,395.281,395.2873,700
01 Aug 20221,373.001,404.251,372.871,404.231,404.2340,300
29 Jul 20221,375.551,390.151,366.101,376.681,376.6864,100
28 Jul 20221,421.881,432.671,378.431,385.561,385.5672,300
27 Jul 20221,437.561,449.201,429.891,439.501,439.5034,400
26 Jul 20221,430.891,452.471,426.431,440.921,440.9225,900
25 Jul 20221,425.791,444.061,420.761,425.511,425.5126,500
22 Jul 20221,450.321,455.081,428.751,435.311,435.3139,300
21 Jul 20221,405.001,453.681,396.851,452.321,452.3269,300
20 Jul 20221,399.391,408.791,381.351,406.841,406.8427,200
19 Jul 20221,358.141,393.381,358.141,392.181,392.1829,200
18 Jul 20221,380.001,380.001,346.891,351.681,351.6844,800
15 Jul 20221,367.241,383.661,355.121,377.031,377.0336,500
14 Jul 20221,345.001,351.161,327.711,345.741,345.7438,900
13 Jul 20221,338.901,360.581,331.861,345.841,345.8442,000
12 Jul 20221,292.131,349.281,291.011,342.141,342.1454,600
11 Jul 20221,329.221,332.001,295.881,304.601,304.6049,100
08 Jul 20221,316.191,345.001,314.831,337.771,337.7788,100
07 Jul 20221,320.871,333.231,311.681,322.021,322.0242,500
06 Jul 20221,318.961,345.241,313.901,317.181,317.1838,100
05 Jul 20221,293.201,326.491,276.991,326.491,326.4945,100
01 Jul 20221,291.871,314.001,277.021,292.121,292.1255,400
30 Jun 20221,250.921,289.381,244.721,289.321,289.3256,900
29 Jun 20221,248.161,261.471,237.811,256.761,256.7643,200
28 Jun 20221,279.581,292.191,245.561,249.441,249.4447,700
27 Jun 20221,272.481,279.271,252.991,272.701,272.7054,800
24 Jun 20221,231.011,272.391,230.051,266.561,266.5679,000
23 Jun 20221,221.011,233.931,214.001,231.861,231.8636,100
22 Jun 20221,185.181,235.241,185.181,208.631,208.6362,300
21 Jun 20221,221.711,230.341,199.921,200.021,200.0259,000
17 Jun 20221,174.901,231.011,174.901,214.251,214.2577,800
16 Jun 20221,220.181,223.471,159.551,167.341,167.3469,300
15 Jun 20221,226.501,257.631,214.801,241.051,241.0562,200
14 Jun 20221,223.011,242.971,192.991,223.851,223.8559,600
13 Jun 20221,269.731,269.731,221.691,230.331,230.3359,600
10 Jun 20221,304.891,309.601,282.231,282.531,282.5341,900
09 Jun 20221,317.721,336.041,305.601,312.971,312.9745,200
08 Jun 20221,296.931,323.431,293.231,322.001,322.0056,000
07 Jun 20221,285.531,300.011,274.861,299.821,299.8230,000
06 Jun 20221,297.611,306.991,282.991,294.851,294.8539,800
03 Jun 20221,282.471,296.401,272.001,288.591,288.5929,100
02 Jun 20221,269.001,300.881,269.001,288.351,288.3537,900
01 Jun 20221,308.941,308.941,272.201,272.201,272.2052,200
31 May 20221,288.151,315.401,267.741,303.101,303.1060,300
27 May 20221,294.701,297.271,271.631,285.041,285.0441,300
27 May 20222.75 Dividend
26 May 20221,242.031,287.501,240.541,280.061,277.3143,700
25 May 20221,243.231,263.071,241.531,248.771,246.0957,400
24 May 20221,221.141,235.861,196.721,230.271,227.6344,300
23 May 20221,206.911,223.011,192.941,219.281,216.6640,300
20 May 20221,188.661,206.731,164.711,192.091,189.5349,600
19 May 20221,158.111,197.831,156.971,182.401,179.8655,500
18 May 20221,147.731,179.991,138.311,158.121,155.6355,600
17 May 20221,135.151,166.821,130.501,165.021,162.5240,700
16 May 20221,124.291,151.971,119.971,126.821,124.4043,600
13 May 20221,128.911,149.381,121.571,128.591,126.1755,700
12 May 20221,062.071,125.431,049.811,123.101,120.6963,700
11 May 20221,091.811,125.571,067.001,067.561,065.2777,200
10 May 20221,138.201,138.201,078.301,102.031,099.6695,400
09 May 20221,133.861,145.161,107.221,113.641,111.2595,300
06 May 20221,104.771,157.411,087.001,127.191,124.77213,700
05 May 20221,129.651,129.651,084.531,090.831,088.4985,000
04 May 20221,131.591,147.731,093.711,139.461,137.0187,000
03 May 20221,152.991,152.991,102.501,125.221,122.8081,500
02 May 20221,170.941,191.731,142.401,153.001,150.5268,400
29 Apr 20221,254.631,254.631,161.661,166.201,163.6984,900
28 Apr 20221,281.001,281.001,226.601,252.391,249.7089,600
27 Apr 20221,291.501,318.811,277.191,281.001,278.2556,900
26 Apr 20221,314.591,316.011,286.271,293.061,290.2837,700
25 Apr 20221,330.041,363.771,310.111,356.121,353.2139,700
22 Apr 20221,367.591,367.591,334.201,342.951,340.0628,100
21 Apr 20221,414.081,414.081,345.371,356.391,353.4833,900
20 Apr 20221,411.141,433.271,395.441,399.391,396.3841,300
19 Apr 20221,392.601,426.301,385.501,415.071,412.0360,500
18 Apr 20221,423.611,423.611,364.051,381.231,378.2632,700
14 Apr 20221,439.001,444.001,427.751,428.001,424.9331,800
13 Apr 20221,450.231,456.301,439.851,439.851,436.7630,300
12 Apr 20221,446.901,466.701,438.971,440.621,437.5326,200
11 Apr 20221,470.751,496.381,436.731,444.591,441.4937,900
08 Apr 20221,482.551,490.351,470.001,472.401,469.2429,100
07 Apr 20221,497.891,497.891,462.081,480.041,476.8623,500
06 Apr 20221,499.751,504.431,480.121,497.891,494.6726,000
05 Apr 20221,485.711,502.171,485.441,500.001,496.7827,600
04 Apr 20221,500.781,509.681,495.201,496.751,493.5328,200
01 Apr 20221,457.181,505.051,451.131,500.771,497.5562,000
31 Mar 20221,556.411,556.411,464.241,464.241,461.0948,300
30 Mar 20221,550.111,564.171,542.451,545.651,542.3327,600
29 Mar 20221,549.991,576.491,544.301,555.731,552.3927,900
28 Mar 20221,506.611,527.071,489.051,525.501,522.2220,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...