UK Markets open in 2 hrs 10 mins

Cable One, Inc. (CABO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,192.09+9.69 (+0.82%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 20221,221.141,235.861,196.721,230.271,230.2744,300
23 May 20221,206.911,223.011,192.941,219.281,219.2840,300
20 May 20221,188.661,206.731,164.711,192.091,192.0949,600
19 May 20221,158.111,197.831,156.971,182.401,182.4055,500
18 May 20221,147.731,179.991,138.311,158.121,158.1255,600
17 May 20221,135.151,166.821,130.501,165.021,165.0240,700
16 May 20221,124.291,151.971,119.971,126.821,126.8243,600
13 May 20221,128.911,149.381,121.571,128.591,128.5955,700
12 May 20221,062.071,125.431,049.811,123.101,123.1063,700
11 May 20221,091.811,125.571,067.001,067.561,067.5677,200
10 May 20221,138.201,138.201,078.301,102.031,102.0395,400
09 May 20221,133.861,145.161,107.221,113.641,113.6495,300
06 May 20221,104.771,157.411,087.001,127.191,127.19213,700
05 May 20221,129.651,129.651,084.531,090.831,090.8385,000
04 May 20221,131.591,147.731,093.711,139.461,139.4687,000
03 May 20221,152.991,152.991,102.501,125.221,125.2281,500
02 May 20221,170.941,191.731,142.401,153.001,153.0068,400
29 Apr 20221,254.631,254.631,161.661,166.201,166.2084,900
28 Apr 20221,281.001,281.001,226.601,252.391,252.3989,600
27 Apr 20221,291.501,318.811,277.191,281.001,281.0056,900
26 Apr 20221,314.591,316.011,286.271,293.061,293.0637,700
25 Apr 20221,330.041,363.771,310.111,356.121,356.1239,700
22 Apr 20221,367.591,367.591,334.201,342.951,342.9528,100
21 Apr 20221,414.081,414.081,345.371,356.391,356.3933,900
20 Apr 20221,411.141,433.271,395.441,399.391,399.3941,300
19 Apr 20221,392.601,426.301,385.501,415.071,415.0760,500
18 Apr 20221,423.611,423.611,364.051,381.231,381.2332,700
14 Apr 20221,439.001,444.001,427.751,428.001,428.0031,800
13 Apr 20221,450.231,456.301,439.851,439.851,439.8530,300
12 Apr 20221,446.901,466.701,438.971,440.621,440.6226,200
11 Apr 20221,470.751,496.381,436.731,444.591,444.5937,900
08 Apr 20221,482.551,490.351,470.001,472.401,472.4029,100
07 Apr 20221,497.891,497.891,462.081,480.041,480.0423,500
06 Apr 20221,499.751,504.431,480.121,497.891,497.8926,000
05 Apr 20221,485.711,502.171,485.441,500.001,500.0027,600
04 Apr 20221,500.781,509.681,495.201,496.751,496.7528,200
01 Apr 20221,457.181,505.051,451.131,500.771,500.7762,000
31 Mar 20221,556.411,556.411,464.241,464.241,464.2448,300
30 Mar 20221,550.111,564.171,542.451,545.651,545.6527,600
29 Mar 20221,549.991,576.491,544.301,555.731,555.7327,900
28 Mar 20221,506.611,527.071,489.051,525.501,525.5020,900
25 Mar 20221,479.651,509.301,479.651,506.911,506.9126,700
24 Mar 20221,458.351,482.671,448.181,472.041,472.0424,500
23 Mar 20221,518.311,528.501,451.651,458.841,458.8438,300
22 Mar 20221,504.051,539.051,504.051,531.371,531.3725,300
21 Mar 20221,525.201,540.211,497.401,507.061,507.0634,400
18 Mar 20221,481.991,530.081,481.991,528.951,528.9549,700
17 Mar 20221,456.861,497.311,452.381,491.501,491.5020,900
16 Mar 20221,473.061,476.051,434.561,459.981,459.9830,500
15 Mar 20221,491.921,496.421,460.471,473.641,473.6438,600
14 Mar 20221,445.121,481.661,445.121,479.251,479.2541,800
11 Mar 20221,494.001,501.081,456.331,459.201,459.2039,900
10 Mar 20221,458.451,480.251,447.531,477.511,477.5129,900
09 Mar 20221,444.131,466.251,439.351,462.971,462.9742,300
08 Mar 20221,443.141,449.151,417.751,423.581,423.5839,300
07 Mar 20221,461.421,476.441,432.141,434.081,434.0841,900
04 Mar 20221,432.621,461.061,432.621,454.851,454.8535,000
03 Mar 20221,452.941,453.191,421.381,439.661,439.6633,200
02 Mar 20221,427.321,458.611,427.321,437.701,437.7032,800
01 Mar 20221,426.241,448.501,425.001,427.501,427.5042,900
28 Feb 20221,451.001,484.881,417.981,432.851,432.8577,500
25 Feb 20221,412.641,457.791,387.231,440.361,440.3653,800
24 Feb 20221,377.001,427.741,375.631,421.601,421.6046,100
23 Feb 20221,475.001,475.001,391.671,396.441,396.4431,400
22 Feb 20221,484.391,493.641,457.471,463.411,463.4140,500
18 Feb 20221,458.851,479.471,441.781,474.871,474.8750,200
17 Feb 20221,507.941,507.941,462.121,462.581,462.5828,200
16 Feb 20221,508.001,512.901,494.161,506.611,506.6127,500
15 Feb 20221,520.201,529.941,507.491,520.511,520.5132,800
14 Feb 20221,533.301,542.851,491.411,500.721,500.7239,000
14 Feb 20222.75 Dividend
11 Feb 20221,554.061,562.501,529.671,538.951,536.2026,400
10 Feb 20221,547.651,560.381,545.571,551.411,548.6420,000
09 Feb 20221,578.131,586.831,550.581,562.501,559.7127,700
08 Feb 20221,557.231,572.071,557.231,566.561,563.7623,000
07 Feb 20221,566.801,584.651,547.251,552.751,549.9819,200
04 Feb 20221,583.001,584.191,560.671,567.411,564.6131,200
03 Feb 20221,534.771,568.371,534.181,557.421,554.6422,200
02 Feb 20221,566.311,566.311,538.741,541.211,538.4630,500
01 Feb 20221,532.591,563.761,527.691,552.841,550.0740,500
31 Jan 20221,513.351,557.071,513.351,544.731,541.9748,100
28 Jan 20221,457.461,511.351,453.061,508.591,505.8941,300
27 Jan 20221,467.441,477.031,448.141,454.591,451.9927,400
26 Jan 20221,520.001,521.011,452.841,460.391,457.7833,000
25 Jan 20221,529.681,529.681,479.621,511.091,508.3942,900
24 Jan 20221,513.921,549.241,490.001,541.331,538.5849,500
21 Jan 20221,535.451,555.941,527.471,527.471,524.7442,700
20 Jan 20221,574.701,598.031,546.361,548.781,546.0152,800
19 Jan 20221,583.231,612.991,572.611,582.311,579.4882,900
18 Jan 20221,553.101,573.971,527.821,564.881,562.08105,100
14 Jan 20221,563.001,573.481,524.571,559.821,557.0339,900
13 Jan 20221,603.501,603.511,559.971,565.591,562.7938,000
12 Jan 20221,612.971,636.071,600.511,606.721,603.8548,100
11 Jan 20221,625.991,625.991,601.111,616.691,613.8061,400
10 Jan 20221,664.831,664.831,626.541,632.011,629.0935,100
07 Jan 20221,680.541,691.701,650.201,669.001,666.0223,400
06 Jan 20221,685.991,689.181,661.001,677.961,674.9629,700
05 Jan 20221,718.971,725.231,686.541,687.141,684.1329,300
04 Jan 20221,758.931,766.291,728.631,734.031,730.9353,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...