UK markets close in 3 hours 52 minutes

Cable One, Inc. (CABO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
819.80+29.92 (+3.79%)
At close: 04:00PM EST
819.80 0.00 (0.00%)
After hours: 04:24PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023785.86821.16777.38819.80819.8064,600
31 Jan 2023775.10791.62775.10789.88789.8880,200
30 Jan 2023789.82806.44765.02777.73777.7368,600
27 Jan 2023809.38814.76798.32798.75798.7556,400
26 Jan 2023809.01814.99798.58808.35808.3545,200
25 Jan 2023792.46809.34782.49807.82807.8247,800
24 Jan 2023792.72808.49790.04797.24797.2455,000
23 Jan 2023792.07806.14790.75800.32800.3257,100
20 Jan 2023747.75783.95747.75783.82783.8255,400
19 Jan 2023764.99764.99751.86752.28752.2869,000
18 Jan 2023764.00780.72756.09765.17765.1745,700
17 Jan 2023759.34769.72749.43765.24765.2450,900
13 Jan 2023749.97768.66749.97759.35759.3545,200
12 Jan 2023764.15778.76754.87757.09757.0974,400
11 Jan 2023750.10768.60743.94763.57763.5763,900
10 Jan 2023720.95750.31719.45743.22743.2255,100
09 Jan 2023716.02729.95715.10724.48724.4864,500
06 Jan 2023716.47721.42702.40715.60715.6055,000
05 Jan 2023714.97714.97695.78705.96705.9662,300
04 Jan 2023703.50727.93700.00718.76718.7690,300
03 Jan 2023716.50727.93692.06696.09696.0965,100
30 Dec 2022693.00711.89688.16711.86711.8666,300
29 Dec 2022678.90707.90678.90705.15705.1553,000
28 Dec 2022683.10697.30674.18674.19674.1958,300
27 Dec 2022695.40701.23683.64684.78684.7868,200
23 Dec 2022697.40711.52692.92697.51697.5157,800
22 Dec 2022690.11708.80684.28707.97707.9768,400
21 Dec 2022704.95720.76702.35702.37702.3760,300
20 Dec 2022688.73715.64683.92701.19701.1979,300
19 Dec 2022709.46718.41683.60692.34692.34126,700
16 Dec 2022711.90718.67689.70699.45699.45156,100
15 Dec 2022726.39735.99711.76715.51715.5185,300
14 Dec 2022756.80757.22726.69730.10730.10109,300
13 Dec 2022769.06777.71746.67769.51769.5173,300
12 Dec 2022739.30748.30737.16745.00745.0080,700
09 Dec 2022722.52753.00722.52743.30743.3086,300
08 Dec 2022706.00730.14688.60729.99729.9976,400
07 Dec 2022710.56714.49696.17705.42705.4291,700
06 Dec 2022729.05736.66705.00714.51714.5188,200
05 Dec 2022724.69738.43720.92729.00729.0082,700
02 Dec 2022720.70741.58719.98735.66735.6653,500
01 Dec 2022729.01746.17720.50728.12728.1293,300
30 Nov 2022710.40729.77700.20724.29724.29540,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...