UK markets close in 2 hours 52 minutes

Cable One, Inc. (CABO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
387.44-7.92 (-2.00%)
At close: 04:00PM EDT
387.44 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024395.22395.22385.42387.44387.44103,300
16 May 2024388.74395.98386.52395.36395.3679,100
15 May 2024409.16410.31385.01388.31388.31107,700
14 May 2024406.04412.25400.56404.42404.42105,400
13 May 2024398.59409.98396.42398.92398.9294,800
10 May 2024393.15397.01381.58393.75393.75105,700
09 May 2024395.90399.46387.56392.33392.33109,800
08 May 2024391.16401.77390.58395.42395.4284,500
07 May 2024404.04404.48392.96393.00393.00100,200
06 May 2024383.21402.45376.02402.43402.43157,800
03 May 2024369.13408.42369.13378.45378.45162,600
02 May 2024402.74406.18392.34395.98395.9890,600
01 May 2024396.01399.50388.18396.71396.7177,300
30 Apr 2024395.57395.57387.07393.85393.8590,000
29 Apr 2024391.28400.67391.28398.37398.3777,300
26 Apr 2024383.86394.79380.02389.24389.2476,300
25 Apr 2024396.66400.93383.15387.39387.39143,200
24 Apr 2024403.92406.68400.17402.98402.9888,900
23 Apr 2024406.02411.30404.71407.42407.42124,300
22 Apr 2024396.81415.08393.32406.91406.91123,200
19 Apr 2024397.58408.15394.53395.61395.611,101,400
18 Apr 2024406.97413.17397.09398.30398.30333,900
17 Apr 2024389.02397.90388.81393.60393.6074,900
16 Apr 2024389.94389.94380.90387.00387.0088,300
15 Apr 2024387.22397.52382.00392.43392.43128,100
12 Apr 2024383.01392.38376.87386.76386.76122,700
11 Apr 2024380.47386.42373.37386.00386.00110,700
10 Apr 2024393.18393.18376.20379.01379.01213,100
09 Apr 2024399.47401.80392.01399.16399.16102,800
08 Apr 2024393.56404.28393.26400.91400.91111,500
05 Apr 2024405.52410.54388.69392.01392.01223,200
04 Apr 2024415.14429.29410.61410.63410.6371,000
03 Apr 2024424.43424.83410.92411.20411.2060,600
02 Apr 2024420.41426.91415.02424.31424.3166,600
01 Apr 2024426.66426.66411.85421.95421.9569,600
28 Mar 2024429.00429.15415.01423.13423.13161,400
27 Mar 2024439.31439.31415.52424.98424.98144,600
26 Mar 2024440.78440.78431.81435.69435.6987,300
25 Mar 2024433.70441.00433.04438.68438.6851,500
22 Mar 2024442.33446.08429.67432.31432.3166,800
21 Mar 2024443.64452.72440.57442.87442.8751,900
20 Mar 2024437.49447.97434.85445.19445.1954,500
19 Mar 2024439.96445.02435.94440.62440.6270,800
18 Mar 2024419.09448.83413.70443.02443.02113,300
15 Mar 2024426.00428.00418.70421.69421.69165,500
14 Mar 2024453.54453.99421.63426.48426.48122,100
13 Mar 2024466.80470.87454.16454.94454.94108,300
12 Mar 2024469.41469.41455.31466.02466.0283,300
11 Mar 2024450.37468.00450.37467.97467.9760,400
08 Mar 2024445.75451.17441.75450.68450.6848,700
07 Mar 2024440.39446.39438.00442.74442.7469,900
06 Mar 2024451.99453.23438.70439.82439.8292,400
05 Mar 2024450.89475.00441.35450.64450.64200,200
04 Mar 2024457.03457.92438.47445.00445.00104,900
01 Mar 2024455.52465.71450.24457.63457.6379,900
29 Feb 2024447.27460.45447.27456.00456.0090,300
28 Feb 2024439.73445.86438.81442.75442.7582,100
27 Feb 2024436.63448.26431.17445.90445.90116,600
26 Feb 2024441.78448.50432.05436.70436.70156,500
23 Feb 2024477.65477.65405.75441.08441.08274,400
22 Feb 2024473.66479.79467.91476.06476.06111,700
21 Feb 2024493.00493.00475.29475.72475.7285,900
20 Feb 2024482.09495.00480.31493.92493.9290,700
16 Feb 2024489.24497.07482.60483.43483.43102,700
16 Feb 20242.95 Dividend
15 Feb 2024496.90505.99491.74493.57490.6293,800
14 Feb 2024490.60496.94480.10496.36493.3960,200
13 Feb 2024492.58492.58474.23485.87482.97104,400
12 Feb 2024500.30513.70499.62505.84502.8262,600
09 Feb 2024486.01498.76483.29498.15495.1774,500
08 Feb 2024494.61500.54482.95486.69483.7884,400
07 Feb 2024507.00510.39488.90491.05488.1285,900
06 Feb 2024502.50508.87496.39505.66502.64105,800
05 Feb 2024511.84515.49501.15505.47502.4564,500
02 Feb 2024542.80542.80500.00510.01506.96123,200
01 Feb 2024554.55554.55536.73551.33548.0360,100
31 Jan 2024555.12566.88548.86548.93545.6537,900
30 Jan 2024559.29565.45556.25558.20554.8668,200
29 Jan 2024569.33569.33552.95563.75560.3845,200
26 Jan 2024557.57573.03557.57572.87569.4534,500
25 Jan 2024545.34553.75538.40553.74550.4333,100
24 Jan 2024559.06559.06540.14542.52539.2847,800
23 Jan 2024554.41554.41542.21552.84549.5455,300
22 Jan 2024536.83548.61536.83548.61545.3345,800
19 Jan 2024524.79532.58515.45532.58529.4054,300
18 Jan 2024526.94528.81522.33523.50520.3737,600
17 Jan 2024534.20538.70514.00521.71518.5998,400
16 Jan 2024553.20553.20539.73541.10537.8776,400
12 Jan 2024561.89565.14545.60551.36548.0656,000
11 Jan 2024553.43561.67545.04559.07555.7363,100
10 Jan 2024558.61574.53550.24554.12550.8172,400
09 Jan 2024553.11558.23544.82558.22554.8871,000
08 Jan 2024540.47562.73532.38556.84553.5186,900
05 Jan 2024529.90552.50529.90538.11534.8994,200
04 Jan 2024541.15544.88522.31531.78528.6084,300
03 Jan 2024549.55551.63539.00541.35538.1161,200
02 Jan 2024557.16564.15550.17553.58550.2742,600
29 Dec 2023557.03557.03553.00556.59553.2633,700
28 Dec 2023550.00565.97542.21559.94556.5928,500
27 Dec 2023553.93557.86544.74556.57553.2432,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...