UK Markets closed

Cable One, Inc. (CABO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,527.47-21.31 (-1.38%)
At close: 04:00PM EST
1,535.40 +8.12 (+0.53%)
After hours: 04:09PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221,535.451,555.941,527.471,527.471,527.4742,700
20 Jan 20221,574.701,598.031,546.361,548.781,548.7852,800
19 Jan 20221,583.231,612.991,572.611,582.311,582.3182,900
18 Jan 20221,553.101,573.971,527.821,564.881,564.88105,100
14 Jan 20221,563.001,573.481,524.571,559.821,559.8239,900
13 Jan 20221,603.501,603.511,559.971,565.591,565.5938,000
12 Jan 20221,612.971,636.071,600.511,606.721,606.7248,100
11 Jan 20221,625.991,625.991,601.111,616.691,616.6961,400
10 Jan 20221,664.831,664.831,626.541,632.011,632.0135,100
07 Jan 20221,680.541,691.701,650.201,669.001,669.0023,400
06 Jan 20221,685.991,689.181,661.001,677.961,677.9629,700
05 Jan 20221,718.971,725.231,686.541,687.141,687.1429,300
04 Jan 20221,758.931,766.291,728.631,734.031,734.0353,800
03 Jan 20221,754.501,755.941,730.671,743.821,743.8219,600
31 Dec 20211,767.221,784.371,763.451,763.451,763.4518,000
30 Dec 20211,740.001,786.761,740.001,772.281,772.2825,700
29 Dec 20211,764.541,764.541,731.171,736.391,736.3920,600
28 Dec 20211,752.531,758.251,735.011,750.501,750.5019,900
27 Dec 20211,730.131,761.101,730.131,746.081,746.0815,600
23 Dec 20211,734.011,754.561,734.011,738.131,738.1315,400
22 Dec 20211,721.001,734.411,717.291,731.791,731.7921,800
21 Dec 20211,708.301,737.931,708.301,723.251,723.2551,900
20 Dec 20211,659.221,716.501,659.221,702.891,702.8940,000
17 Dec 20211,624.411,700.891,621.191,677.951,677.9588,200
16 Dec 20211,670.231,675.011,626.001,626.931,626.9352,500
15 Dec 20211,704.381,704.381,638.151,672.521,672.5238,200
14 Dec 20211,693.301,722.281,680.191,699.891,699.8933,700
13 Dec 20211,698.231,715.431,685.841,699.981,699.9834,600
10 Dec 20211,709.351,730.001,698.821,709.951,709.9527,700
09 Dec 20211,800.551,800.551,705.911,705.911,705.9139,700
08 Dec 20211,804.001,817.511,784.921,805.631,805.6326,100
07 Dec 20211,832.551,832.551,792.601,804.081,804.0831,100
06 Dec 20211,838.551,848.001,818.001,826.901,826.9024,500
03 Dec 20211,864.361,864.361,810.611,814.041,814.0431,100
02 Dec 20211,749.001,869.421,749.001,850.611,850.6139,500
01 Dec 20211,783.741,808.731,747.081,748.311,748.3133,300
30 Nov 20211,823.941,827.231,761.631,772.061,772.0665,900
29 Nov 20211,835.101,839.801,815.361,825.971,825.9724,200
29 Nov 20212.75 Dividend
26 Nov 20211,791.501,855.121,791.501,843.711,840.9617,900
24 Nov 20211,852.631,852.631,812.731,814.201,811.4928,300
23 Nov 20211,842.901,867.511,835.001,849.401,846.6430,800
22 Nov 20211,842.511,845.781,827.751,837.871,835.1325,500
19 Nov 20211,828.571,835.411,820.101,829.721,826.9920,500
18 Nov 20211,844.611,844.611,817.701,828.461,825.7319,000
17 Nov 20211,819.541,836.881,809.441,830.971,828.2420,600
16 Nov 20211,845.011,861.411,825.641,830.011,827.2826,400
15 Nov 20211,811.691,841.021,810.121,841.021,838.2714,200
12 Nov 20211,816.021,837.001,804.791,807.001,804.3023,700
11 Nov 20211,809.711,834.591,808.061,814.201,811.4918,100
10 Nov 20211,804.171,807.281,798.841,804.001,801.3121,300
09 Nov 20211,801.211,822.111,783.741,800.691,798.0038,900
08 Nov 20211,773.001,798.851,772.001,798.831,796.1529,400
05 Nov 20211,725.261,800.001,725.261,767.011,764.3724,100
04 Nov 20211,735.741,735.741,698.261,713.241,710.6833,200
03 Nov 20211,715.151,760.001,715.151,746.601,743.9931,700
02 Nov 20211,699.001,711.701,681.231,711.001,708.4532,700
01 Nov 20211,713.551,727.221,689.011,698.951,696.4233,500
29 Oct 20211,757.711,780.881,694.841,711.211,708.6665,500
28 Oct 20211,754.021,770.301,732.551,757.711,755.0928,700
27 Oct 20211,797.911,797.911,754.731,766.561,763.9334,500
26 Oct 20211,796.411,827.121,796.411,801.781,799.0924,800
25 Oct 20211,791.501,795.821,776.691,786.491,783.8320,400
22 Oct 20211,793.961,820.821,777.441,789.911,787.2418,800
21 Oct 20211,766.601,783.291,759.751,781.991,779.3318,200
20 Oct 20211,780.001,800.001,765.201,778.841,776.1918,600
19 Oct 20211,784.241,784.241,758.911,771.991,769.3516,000
18 Oct 20211,755.391,772.681,750.001,767.001,764.3617,400
15 Oct 20211,772.001,772.001,753.631,760.001,757.3715,200
14 Oct 20211,754.031,772.111,751.131,772.111,769.4719,500
13 Oct 20211,732.211,747.551,717.551,734.471,731.8825,600
12 Oct 20211,759.541,759.541,714.001,729.971,727.3943,100
11 Oct 20211,771.761,788.001,753.861,756.981,754.3629,900
08 Oct 20211,818.201,818.201,750.001,784.191,781.5371,400
07 Oct 20211,828.321,857.931,815.321,834.311,831.5763,300
06 Oct 20211,819.891,823.211,805.821,821.111,818.3920,000
05 Oct 20211,860.301,875.001,829.381,835.601,832.8639,400
04 Oct 20211,840.451,871.621,838.001,854.441,851.6735,400
01 Oct 20211,811.001,869.561,801.001,845.131,842.3835,500
30 Sept 20211,840.171,857.811,813.131,813.131,810.4328,700
29 Sept 20211,831.001,860.001,829.231,833.511,830.7829,900
28 Sept 20211,818.501,822.801,796.711,813.111,810.4134,200
27 Sept 20211,843.231,862.421,827.921,835.031,832.2939,900
24 Sept 20211,899.431,924.521,851.191,859.531,856.7642,200
23 Sept 20211,927.801,934.941,894.231,905.701,902.8636,400
22 Sept 20211,927.421,932.801,913.451,918.831,915.9720,800
21 Sept 20211,942.001,942.001,910.201,915.711,912.8529,100
20 Sept 20211,955.091,959.171,918.741,935.881,932.9928,300
17 Sept 20211,954.581,983.691,941.431,964.161,961.23146,300
16 Sept 20211,983.011,983.011,957.501,963.851,960.9230,400
15 Sept 20211,909.991,997.781,898.001,983.641,980.6850,600
14 Sept 20211,993.001,993.001,908.161,908.161,905.3141,400
13 Sept 20212,005.532,017.771,981.561,990.001,987.0334,700
10 Sept 20211,982.402,002.791,958.161,985.241,982.2832,600
09 Sept 20212,016.002,017.251,969.381,986.071,983.1127,600
08 Sept 20212,005.002,033.111,990.562,015.382,012.3727,300
07 Sept 20212,071.822,071.821,981.101,995.041,992.0643,500
03 Sept 20212,124.972,136.142,084.712,085.432,082.3228,400
02 Sept 20212,101.002,132.422,101.002,129.052,125.8726,300
01 Sept 20212,098.492,127.782,098.112,098.132,095.0028,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...