Cable One, Inc. (CABO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 949.99 | 964.99 | 934.28 | 937.17 | 937.17 | 71,600 |
| 22 Sept 2022 | 978.42 | 984.79 | 952.59 | 962.53 | 962.53 | 55,200 |
| 21 Sept 2022 | 1,015.10 | 1,019.20 | 987.13 | 989.98 | 989.98 | 33,200 |
| 20 Sept 2022 | 1,023.00 | 1,032.00 | 1,006.35 | 1,006.98 | 1,006.98 | 46,700 |
| 19 Sept 2022 | 1,025.82 | 1,037.37 | 1,014.08 | 1,034.19 | 1,034.19 | 59,500 |
| 16 Sept 2022 | 1,053.25 | 1,064.80 | 1,020.82 | 1,029.40 | 1,029.40 | 81,900 |
| 15 Sept 2022 | 1,075.05 | 1,075.05 | 1,050.18 | 1,063.40 | 1,063.40 | 62,000 |
| 14 Sept 2022 | 1,066.55 | 1,081.08 | 1,045.06 | 1,075.10 | 1,075.10 | 57,600 |
| 13 Sept 2022 | 1,050.30 | 1,061.12 | 1,045.40 | 1,055.01 | 1,055.01 | 56,100 |
| 12 Sept 2022 | 1,084.58 | 1,096.45 | 1,079.02 | 1,081.50 | 1,081.50 | 60,000 |
| 09 Sept 2022 | 1,076.04 | 1,107.33 | 1,076.04 | 1,098.21 | 1,098.21 | 26,700 |
| 08 Sept 2022 | 1,098.79 | 1,098.79 | 1,075.63 | 1,075.63 | 1,075.63 | 35,300 |
| 07 Sept 2022 | 1,087.39 | 1,100.04 | 1,083.89 | 1,094.24 | 1,094.24 | 47,400 |
| 06 Sept 2022 | 1,135.50 | 1,142.57 | 1,080.00 | 1,093.18 | 1,093.18 | 55,600 |
| 02 Sept 2022 | 1,179.50 | 1,196.14 | 1,119.02 | 1,127.55 | 1,127.55 | 32,000 |
| 01 Sept 2022 | 1,132.58 | 1,163.90 | 1,130.45 | 1,159.32 | 1,159.32 | 42,700 |
| 31 Aug 2022 | 1,150.03 | 1,156.08 | 1,129.70 | 1,135.00 | 1,135.00 | 62,100 |
| 30 Aug 2022 | 1,157.01 | 1,169.00 | 1,142.07 | 1,146.42 | 1,146.42 | 47,300 |
| 29 Aug 2022 | 1,186.00 | 1,186.00 | 1,149.37 | 1,157.44 | 1,157.44 | 55,300 |
| 26 Aug 2022 | 1,236.52 | 1,236.52 | 1,188.62 | 1,192.46 | 1,192.46 | 51,200 |
| 25 Aug 2022 | 1,223.00 | 1,242.87 | 1,215.02 | 1,241.21 | 1,241.21 | 44,600 |
| 24 Aug 2022 | 1,243.36 | 1,247.36 | 1,203.17 | 1,213.72 | 1,213.72 | 103,600 |
| 23 Aug 2022 | 1,279.70 | 1,280.19 | 1,245.88 | 1,250.00 | 1,250.00 | 42,700 |
| 22 Aug 2022 | 1,318.71 | 1,328.44 | 1,282.61 | 1,287.59 | 1,287.59 | 36,800 |
| 19 Aug 2022 | 1,332.71 | 1,342.27 | 1,315.20 | 1,332.13 | 1,332.13 | 28,100 |
| 18 Aug 2022 | 1,354.67 | 1,365.00 | 1,336.64 | 1,336.97 | 1,336.97 | 42,300 |
| 17 Aug 2022 | 1,389.99 | 1,389.99 | 1,353.93 | 1,355.38 | 1,355.38 | 31,200 |
| 16 Aug 2022 | 1,396.38 | 1,408.87 | 1,392.32 | 1,394.89 | 1,394.89 | 20,700 |
| 15 Aug 2022 | 1,378.00 | 1,405.04 | 1,375.33 | 1,395.01 | 1,395.01 | 28,100 |
| 12 Aug 2022 | 1,353.79 | 1,374.46 | 1,349.50 | 1,369.44 | 1,369.44 | 18,000 |
| 11 Aug 2022 | 1,365.23 | 1,390.00 | 1,338.45 | 1,343.21 | 1,343.21 | 31,000 |
| 10 Aug 2022 | 1,345.21 | 1,364.91 | 1,339.29 | 1,349.72 | 1,349.72 | 28,800 |
| 09 Aug 2022 | 1,344.00 | 1,345.96 | 1,304.96 | 1,318.69 | 1,318.69 | 54,400 |
| 08 Aug 2022 | 1,364.30 | 1,403.75 | 1,335.35 | 1,335.35 | 1,335.35 | 48,200 |
| 05 Aug 2022 | 1,396.50 | 1,415.42 | 1,363.45 | 1,371.65 | 1,371.65 | 67,100 |
| 04 Aug 2022 | 1,423.26 | 1,464.20 | 1,423.26 | 1,441.80 | 1,441.80 | 41,700 |
| 03 Aug 2022 | 1,408.29 | 1,448.14 | 1,390.76 | 1,432.29 | 1,432.29 | 37,700 |
| 02 Aug 2022 | 1,404.23 | 1,430.01 | 1,384.71 | 1,395.28 | 1,395.28 | 73,700 |
| 01 Aug 2022 | 1,373.00 | 1,404.25 | 1,372.87 | 1,404.23 | 1,404.23 | 40,300 |
| 29 Jul 2022 | 1,375.55 | 1,390.15 | 1,366.10 | 1,376.68 | 1,376.68 | 64,100 |
| 28 Jul 2022 | 1,421.88 | 1,432.67 | 1,378.43 | 1,385.56 | 1,385.56 | 72,300 |
| 27 Jul 2022 | 1,437.56 | 1,449.20 | 1,429.89 | 1,439.50 | 1,439.50 | 34,400 |
| 26 Jul 2022 | 1,430.89 | 1,452.47 | 1,426.43 | 1,440.92 | 1,440.92 | 25,900 |
| 25 Jul 2022 | 1,425.79 | 1,444.06 | 1,420.76 | 1,425.51 | 1,425.51 | 26,500 |
| 22 Jul 2022 | 1,450.32 | 1,455.08 | 1,428.75 | 1,435.31 | 1,435.31 | 39,300 |
| 21 Jul 2022 | 1,405.00 | 1,453.68 | 1,396.85 | 1,452.32 | 1,452.32 | 69,300 |
| 20 Jul 2022 | 1,399.39 | 1,408.79 | 1,381.35 | 1,406.84 | 1,406.84 | 27,200 |
| 19 Jul 2022 | 1,358.14 | 1,393.38 | 1,358.14 | 1,392.18 | 1,392.18 | 29,200 |
| 18 Jul 2022 | 1,380.00 | 1,380.00 | 1,346.89 | 1,351.68 | 1,351.68 | 44,800 |
| 15 Jul 2022 | 1,367.24 | 1,383.66 | 1,355.12 | 1,377.03 | 1,377.03 | 36,500 |
| 14 Jul 2022 | 1,345.00 | 1,351.16 | 1,327.71 | 1,345.74 | 1,345.74 | 38,900 |
| 13 Jul 2022 | 1,338.90 | 1,360.58 | 1,331.86 | 1,345.84 | 1,345.84 | 42,000 |
| 12 Jul 2022 | 1,292.13 | 1,349.28 | 1,291.01 | 1,342.14 | 1,342.14 | 54,600 |
| 11 Jul 2022 | 1,329.22 | 1,332.00 | 1,295.88 | 1,304.60 | 1,304.60 | 49,100 |
| 08 Jul 2022 | 1,316.19 | 1,345.00 | 1,314.83 | 1,337.77 | 1,337.77 | 88,100 |
| 07 Jul 2022 | 1,320.87 | 1,333.23 | 1,311.68 | 1,322.02 | 1,322.02 | 42,500 |
| 06 Jul 2022 | 1,318.96 | 1,345.24 | 1,313.90 | 1,317.18 | 1,317.18 | 38,100 |
| 05 Jul 2022 | 1,293.20 | 1,326.49 | 1,276.99 | 1,326.49 | 1,326.49 | 45,100 |
| 01 Jul 2022 | 1,291.87 | 1,314.00 | 1,277.02 | 1,292.12 | 1,292.12 | 55,400 |
| 30 Jun 2022 | 1,250.92 | 1,289.38 | 1,244.72 | 1,289.32 | 1,289.32 | 56,900 |
| 29 Jun 2022 | 1,248.16 | 1,261.47 | 1,237.81 | 1,256.76 | 1,256.76 | 43,200 |
| 28 Jun 2022 | 1,279.58 | 1,292.19 | 1,245.56 | 1,249.44 | 1,249.44 | 47,700 |
| 27 Jun 2022 | 1,272.48 | 1,279.27 | 1,252.99 | 1,272.70 | 1,272.70 | 54,800 |
| 24 Jun 2022 | 1,231.01 | 1,272.39 | 1,230.05 | 1,266.56 | 1,266.56 | 79,000 |
| 23 Jun 2022 | 1,221.01 | 1,233.93 | 1,214.00 | 1,231.86 | 1,231.86 | 36,100 |
| 22 Jun 2022 | 1,185.18 | 1,235.24 | 1,185.18 | 1,208.63 | 1,208.63 | 62,300 |
| 21 Jun 2022 | 1,221.71 | 1,230.34 | 1,199.92 | 1,200.02 | 1,200.02 | 59,000 |
| 17 Jun 2022 | 1,174.90 | 1,231.01 | 1,174.90 | 1,214.25 | 1,214.25 | 77,800 |
| 16 Jun 2022 | 1,220.18 | 1,223.47 | 1,159.55 | 1,167.34 | 1,167.34 | 69,300 |
| 15 Jun 2022 | 1,226.50 | 1,257.63 | 1,214.80 | 1,241.05 | 1,241.05 | 62,200 |
| 14 Jun 2022 | 1,223.01 | 1,242.97 | 1,192.99 | 1,223.85 | 1,223.85 | 59,600 |
| 13 Jun 2022 | 1,269.73 | 1,269.73 | 1,221.69 | 1,230.33 | 1,230.33 | 59,600 |
| 10 Jun 2022 | 1,304.89 | 1,309.60 | 1,282.23 | 1,282.53 | 1,282.53 | 41,900 |
| 09 Jun 2022 | 1,317.72 | 1,336.04 | 1,305.60 | 1,312.97 | 1,312.97 | 45,200 |
| 08 Jun 2022 | 1,296.93 | 1,323.43 | 1,293.23 | 1,322.00 | 1,322.00 | 56,000 |
| 07 Jun 2022 | 1,285.53 | 1,300.01 | 1,274.86 | 1,299.82 | 1,299.82 | 30,000 |
| 06 Jun 2022 | 1,297.61 | 1,306.99 | 1,282.99 | 1,294.85 | 1,294.85 | 39,800 |
| 03 Jun 2022 | 1,282.47 | 1,296.40 | 1,272.00 | 1,288.59 | 1,288.59 | 29,100 |
| 02 Jun 2022 | 1,269.00 | 1,300.88 | 1,269.00 | 1,288.35 | 1,288.35 | 37,900 |
| 01 Jun 2022 | 1,308.94 | 1,308.94 | 1,272.20 | 1,272.20 | 1,272.20 | 52,200 |
| 31 May 2022 | 1,288.15 | 1,315.40 | 1,267.74 | 1,303.10 | 1,303.10 | 60,300 |
| 27 May 2022 | 1,294.70 | 1,297.27 | 1,271.63 | 1,285.04 | 1,285.04 | 41,300 |
| 26 May 2022 | 1,242.03 | 1,287.50 | 1,240.54 | 1,280.06 | 1,280.06 | 43,700 |
| 25 May 2022 | 1,243.23 | 1,263.07 | 1,241.53 | 1,248.77 | 1,248.77 | 57,400 |
| 24 May 2022 | 1,221.14 | 1,235.86 | 1,196.72 | 1,230.27 | 1,230.27 | 44,300 |
| 23 May 2022 | 1,206.91 | 1,223.01 | 1,192.94 | 1,219.28 | 1,219.28 | 40,300 |
| 20 May 2022 | 1,188.66 | 1,206.73 | 1,164.71 | 1,192.09 | 1,192.09 | 49,600 |
| 19 May 2022 | 1,158.11 | 1,197.83 | 1,156.97 | 1,182.40 | 1,182.40 | 55,500 |
| 18 May 2022 | 1,147.73 | 1,179.99 | 1,138.31 | 1,158.12 | 1,158.12 | 55,600 |
| 17 May 2022 | 1,135.15 | 1,166.82 | 1,130.50 | 1,165.02 | 1,165.02 | 40,700 |
| 16 May 2022 | 1,124.29 | 1,151.97 | 1,119.97 | 1,126.82 | 1,126.82 | 43,600 |
| 13 May 2022 | 1,128.91 | 1,149.38 | 1,121.57 | 1,128.59 | 1,128.59 | 55,700 |
| 12 May 2022 | 1,062.07 | 1,125.43 | 1,049.81 | 1,123.10 | 1,123.10 | 63,700 |
| 11 May 2022 | 1,091.81 | 1,125.57 | 1,067.00 | 1,067.56 | 1,067.56 | 77,200 |
| 10 May 2022 | 1,138.20 | 1,138.20 | 1,078.30 | 1,102.03 | 1,102.03 | 95,400 |
| 09 May 2022 | 1,133.86 | 1,145.16 | 1,107.22 | 1,113.64 | 1,113.64 | 95,300 |
| 06 May 2022 | 1,104.77 | 1,157.41 | 1,087.00 | 1,127.19 | 1,127.19 | 213,700 |
| 05 May 2022 | 1,129.65 | 1,129.65 | 1,084.53 | 1,090.83 | 1,090.83 | 85,000 |
| 04 May 2022 | 1,131.59 | 1,147.73 | 1,093.71 | 1,139.46 | 1,139.46 | 87,000 |
| 03 May 2022 | 1,152.99 | 1,152.99 | 1,102.50 | 1,125.22 | 1,125.22 | 81,500 |
| *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.
