UK markets closed

Cable One, Inc. (CABO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
713.03-6.94 (-0.96%)
As of 01:35PM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022710.40719.99700.20713.03713.0378,913
29 Nov 2022700.87722.16698.04719.97719.9784,500
28 Nov 2022707.70728.66705.30713.16713.16103,300
28 Nov 20222.85 Dividend
25 Nov 2022716.74720.91698.88714.38711.5350,100
23 Nov 2022711.92732.08706.96709.74706.9188,100
22 Nov 2022671.55711.55669.52710.83707.9994,700
21 Nov 2022666.67690.87650.05667.00664.34114,500
18 Nov 2022683.57693.63663.05683.35680.6297,900
17 Nov 2022690.32701.44668.15672.67669.99186,900
16 Nov 2022724.90724.90704.27705.88703.0679,700
15 Nov 2022729.98744.18715.84720.05717.18114,000
14 Nov 2022724.97734.87694.47709.57706.74129,600
11 Nov 2022663.00739.54663.00724.23721.34215,800
10 Nov 2022644.71666.26640.00652.55649.95263,900
09 Nov 2022654.80654.80620.57620.99618.51121,500
08 Nov 2022666.77683.89642.00651.82649.22165,400
07 Nov 2022688.82708.82647.10666.55663.89203,100
04 Nov 2022797.10797.10677.84683.28680.55300,500
03 Nov 2022793.80809.49770.31802.35799.15133,500
02 Nov 2022849.05851.66807.76813.54810.2967,700
01 Nov 2022868.27874.90831.33845.07841.7072,500
31 Oct 2022869.83869.83837.59859.43856.0087,300
28 Oct 2022817.78878.15817.78876.00872.51148,800
27 Oct 2022798.65839.63798.65821.09817.81123,000
26 Oct 2022800.85825.03795.47795.83792.6662,500
25 Oct 2022769.86801.20766.10800.99797.79115,000
24 Oct 2022774.10790.86762.48766.17763.1182,600
21 Oct 2022774.36780.03757.54772.08769.0063,900
20 Oct 2022783.38784.45751.35768.81765.7460,400
19 Oct 2022780.72798.33771.85779.90776.7968,400
18 Oct 2022820.89831.11788.64793.38790.2185,600
17 Oct 2022800.33820.08795.46811.60808.3672,900
14 Oct 2022801.84814.22776.47784.76781.6390,300
13 Oct 2022730.44793.82730.44790.97787.81162,300
12 Oct 2022764.85767.86736.09740.05737.1091,700
11 Oct 2022798.90798.90758.45765.61762.56115,600
10 Oct 2022820.28825.51798.76799.32796.13106,400
07 Oct 2022841.20841.20815.54816.63813.3782,500
06 Oct 2022860.54863.35839.80844.45841.0885,700
05 Oct 2022876.06876.06857.21865.04861.5960,300
04 Oct 2022885.42905.17866.10887.00883.4655,800
03 Oct 2022860.55877.67847.03877.67874.1778,100
30 Sept 2022900.18904.89850.44853.05849.6579,300
29 Sept 2022892.10904.54879.23897.41893.8385,100
28 Sept 2022913.81919.22897.97904.55900.9482,000
27 Sept 2022928.33928.33891.32902.67899.0760,800
26 Sept 2022937.25937.25911.80918.77915.1049,600
23 Sept 2022949.99964.99934.28937.17933.4371,600
22 Sept 2022978.42984.79952.59962.53958.6955,200
21 Sept 20221,015.101,019.20987.13989.98986.0333,200
20 Sept 20221,023.001,032.001,006.351,006.981,002.9646,700
19 Sept 20221,025.821,037.371,014.081,034.191,030.0659,500
16 Sept 20221,053.251,064.801,020.821,029.401,025.2981,900
15 Sept 20221,075.051,075.051,050.181,063.401,059.1662,000
14 Sept 20221,066.551,081.081,045.061,075.101,070.8157,600
13 Sept 20221,050.301,061.121,045.401,055.011,050.8056,100
12 Sept 20221,084.581,096.451,079.021,081.501,077.1960,000
09 Sept 20221,076.041,107.331,076.041,098.211,093.8326,700
08 Sept 20221,098.791,098.791,075.631,075.631,071.3435,300
07 Sept 20221,087.391,100.041,083.891,094.241,089.8747,400
06 Sept 20221,135.501,142.571,080.001,093.181,088.8255,600
02 Sept 20221,179.501,196.141,119.021,127.551,123.0532,000
01 Sept 20221,132.581,163.901,130.451,159.321,154.6942,700
31 Aug 20221,150.031,156.081,129.701,135.001,130.4762,100
30 Aug 20221,157.011,169.001,142.071,146.421,141.8547,300
29 Aug 20221,186.001,186.001,149.371,157.441,152.8255,300
29 Aug 20222.85 Dividend
26 Aug 20221,236.521,236.521,188.621,192.461,184.8651,200
25 Aug 20221,223.001,242.871,215.021,241.211,233.3044,600
24 Aug 20221,243.361,247.361,203.171,213.721,205.99103,600
23 Aug 20221,279.701,280.191,245.881,250.001,242.0442,700
22 Aug 20221,318.711,328.441,282.611,287.591,279.3936,800
19 Aug 20221,332.711,342.271,315.201,332.131,323.6428,100
18 Aug 20221,354.671,365.001,336.641,336.971,328.4542,300
17 Aug 20221,389.991,389.991,353.931,355.381,346.7531,200
16 Aug 20221,396.381,408.871,392.321,394.891,386.0020,700
15 Aug 20221,378.001,405.041,375.331,395.011,386.1228,100
12 Aug 20221,353.791,374.461,349.501,369.441,360.7218,000
11 Aug 20221,365.231,390.001,338.451,343.211,334.6531,000
10 Aug 20221,345.211,364.911,339.291,349.721,341.1228,800
09 Aug 20221,344.001,345.961,304.961,318.691,310.2954,400
08 Aug 20221,364.301,403.751,335.351,335.351,326.8448,200
05 Aug 20221,396.501,415.421,363.451,371.651,362.9167,100
04 Aug 20221,423.261,464.201,423.261,441.801,432.6241,700
03 Aug 20221,408.291,448.141,390.761,432.291,423.1737,700
02 Aug 20221,404.231,430.011,384.711,395.281,386.3973,700
01 Aug 20221,373.001,404.251,372.871,404.231,395.2940,300
29 Jul 20221,375.551,390.151,366.101,376.681,367.9164,100
28 Jul 20221,421.881,432.671,378.431,385.561,376.7372,300
27 Jul 20221,437.561,449.201,429.891,439.501,430.3334,400
26 Jul 20221,430.891,452.471,426.431,440.921,431.7425,900
25 Jul 20221,425.791,444.061,420.761,425.511,416.4326,500
22 Jul 20221,450.321,455.081,428.751,435.311,426.1739,300
21 Jul 20221,405.001,453.681,396.851,452.321,443.0769,300
20 Jul 20221,399.391,408.791,381.351,406.841,397.8827,200
19 Jul 20221,358.141,393.381,358.141,392.181,383.3129,200
18 Jul 20221,380.001,380.001,346.891,351.681,343.0744,800
15 Jul 20221,367.241,383.661,355.121,377.031,368.2636,500
14 Jul 20221,345.001,351.161,327.711,345.741,337.1738,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...