Cable One, Inc. (CABO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 785.86 | 821.16 | 777.38 | 819.80 | 819.80 | 64,600 |
| 31 Jan 2023 | 775.10 | 791.62 | 775.10 | 789.88 | 789.88 | 80,200 |
| 30 Jan 2023 | 789.82 | 806.44 | 765.02 | 777.73 | 777.73 | 68,600 |
| 27 Jan 2023 | 809.38 | 814.76 | 798.32 | 798.75 | 798.75 | 56,400 |
| 26 Jan 2023 | 809.01 | 814.99 | 798.58 | 808.35 | 808.35 | 45,200 |
| 25 Jan 2023 | 792.46 | 809.34 | 782.49 | 807.82 | 807.82 | 47,800 |
| 24 Jan 2023 | 792.72 | 808.49 | 790.04 | 797.24 | 797.24 | 55,000 |
| 23 Jan 2023 | 792.07 | 806.14 | 790.75 | 800.32 | 800.32 | 57,100 |
| 20 Jan 2023 | 747.75 | 783.95 | 747.75 | 783.82 | 783.82 | 55,400 |
| 19 Jan 2023 | 764.99 | 764.99 | 751.86 | 752.28 | 752.28 | 69,000 |
| 18 Jan 2023 | 764.00 | 780.72 | 756.09 | 765.17 | 765.17 | 45,700 |
| 17 Jan 2023 | 759.34 | 769.72 | 749.43 | 765.24 | 765.24 | 50,900 |
| 13 Jan 2023 | 749.97 | 768.66 | 749.97 | 759.35 | 759.35 | 45,200 |
| 12 Jan 2023 | 764.15 | 778.76 | 754.87 | 757.09 | 757.09 | 74,400 |
| 11 Jan 2023 | 750.10 | 768.60 | 743.94 | 763.57 | 763.57 | 63,900 |
| 10 Jan 2023 | 720.95 | 750.31 | 719.45 | 743.22 | 743.22 | 55,100 |
| 09 Jan 2023 | 716.02 | 729.95 | 715.10 | 724.48 | 724.48 | 64,500 |
| 06 Jan 2023 | 716.47 | 721.42 | 702.40 | 715.60 | 715.60 | 55,000 |
| 05 Jan 2023 | 714.97 | 714.97 | 695.78 | 705.96 | 705.96 | 62,300 |
| 04 Jan 2023 | 703.50 | 727.93 | 700.00 | 718.76 | 718.76 | 90,300 |
| 03 Jan 2023 | 716.50 | 727.93 | 692.06 | 696.09 | 696.09 | 65,100 |
| 30 Dec 2022 | 693.00 | 711.89 | 688.16 | 711.86 | 711.86 | 66,300 |
| 29 Dec 2022 | 678.90 | 707.90 | 678.90 | 705.15 | 705.15 | 53,000 |
| 28 Dec 2022 | 683.10 | 697.30 | 674.18 | 674.19 | 674.19 | 58,300 |
| 27 Dec 2022 | 695.40 | 701.23 | 683.64 | 684.78 | 684.78 | 68,200 |
| 23 Dec 2022 | 697.40 | 711.52 | 692.92 | 697.51 | 697.51 | 57,800 |
| 22 Dec 2022 | 690.11 | 708.80 | 684.28 | 707.97 | 707.97 | 68,400 |
| 21 Dec 2022 | 704.95 | 720.76 | 702.35 | 702.37 | 702.37 | 60,300 |
| 20 Dec 2022 | 688.73 | 715.64 | 683.92 | 701.19 | 701.19 | 79,300 |
| 19 Dec 2022 | 709.46 | 718.41 | 683.60 | 692.34 | 692.34 | 126,700 |
| 16 Dec 2022 | 711.90 | 718.67 | 689.70 | 699.45 | 699.45 | 156,100 |
| 15 Dec 2022 | 726.39 | 735.99 | 711.76 | 715.51 | 715.51 | 85,300 |
| 14 Dec 2022 | 756.80 | 757.22 | 726.69 | 730.10 | 730.10 | 109,300 |
| 13 Dec 2022 | 769.06 | 777.71 | 746.67 | 769.51 | 769.51 | 73,300 |
| 12 Dec 2022 | 739.30 | 748.30 | 737.16 | 745.00 | 745.00 | 80,700 |
| 09 Dec 2022 | 722.52 | 753.00 | 722.52 | 743.30 | 743.30 | 86,300 |
| 08 Dec 2022 | 706.00 | 730.14 | 688.60 | 729.99 | 729.99 | 76,400 |
| 07 Dec 2022 | 710.56 | 714.49 | 696.17 | 705.42 | 705.42 | 91,700 |
| 06 Dec 2022 | 729.05 | 736.66 | 705.00 | 714.51 | 714.51 | 88,200 |
| 05 Dec 2022 | 724.69 | 738.43 | 720.92 | 729.00 | 729.00 | 82,700 |
| 02 Dec 2022 | 720.70 | 741.58 | 719.98 | 735.66 | 735.66 | 53,500 |
| 01 Dec 2022 | 729.01 | 746.17 | 720.50 | 728.12 | 728.12 | 93,300 |
| 30 Nov 2022 | 710.40 | 729.77 | 700.20 | 724.29 | 724.29 | 540,100 |
| 29 Nov 2022 | 700.87 | 722.16 | 698.04 | 719.97 | 719.97 | 84,500 |
| 28 Nov 2022 | 707.70 | 728.66 | 705.30 | 713.16 | 713.16 | 103,300 |
| 28 Nov 2022 | 2.85 Dividend | |||||
| 25 Nov 2022 | 716.74 | 720.91 | 698.88 | 714.38 | 711.53 | 50,100 |
| 23 Nov 2022 | 711.92 | 732.08 | 706.96 | 709.74 | 706.91 | 88,100 |
| 22 Nov 2022 | 671.55 | 711.55 | 669.52 | 710.83 | 707.99 | 94,700 |
| 21 Nov 2022 | 666.67 | 690.87 | 650.05 | 667.00 | 664.34 | 114,500 |
| 18 Nov 2022 | 683.57 | 693.63 | 663.05 | 683.35 | 680.62 | 97,900 |
| 17 Nov 2022 | 690.32 | 701.44 | 668.15 | 672.67 | 669.99 | 186,900 |
| 16 Nov 2022 | 724.90 | 724.90 | 704.27 | 705.88 | 703.06 | 79,700 |
| 15 Nov 2022 | 729.98 | 744.18 | 715.84 | 720.05 | 717.18 | 114,000 |
| 14 Nov 2022 | 724.97 | 734.87 | 694.47 | 709.57 | 706.74 | 129,600 |
| 11 Nov 2022 | 663.00 | 739.54 | 663.00 | 724.23 | 721.34 | 215,800 |
| 10 Nov 2022 | 644.71 | 666.26 | 640.00 | 652.55 | 649.95 | 263,900 |
| 09 Nov 2022 | 654.80 | 654.80 | 620.57 | 620.99 | 618.51 | 121,500 |
| 08 Nov 2022 | 666.77 | 683.89 | 642.00 | 651.82 | 649.22 | 165,400 |
| 07 Nov 2022 | 688.82 | 708.82 | 647.10 | 666.55 | 663.89 | 203,100 |
| 04 Nov 2022 | 797.10 | 797.10 | 677.84 | 683.28 | 680.55 | 300,500 |
| 03 Nov 2022 | 793.80 | 809.49 | 770.31 | 802.35 | 799.15 | 133,500 |
| 02 Nov 2022 | 849.05 | 851.66 | 807.76 | 813.54 | 810.29 | 67,700 |
| 01 Nov 2022 | 868.27 | 874.90 | 831.33 | 845.07 | 841.70 | 72,500 |
| 31 Oct 2022 | 869.83 | 869.83 | 837.59 | 859.43 | 856.00 | 87,300 |
| 28 Oct 2022 | 817.78 | 878.15 | 817.78 | 876.00 | 872.51 | 148,800 |
| 27 Oct 2022 | 798.65 | 839.63 | 798.65 | 821.09 | 817.81 | 123,000 |
| 26 Oct 2022 | 800.85 | 825.03 | 795.47 | 795.83 | 792.66 | 62,500 |
| 25 Oct 2022 | 769.86 | 801.20 | 766.10 | 800.99 | 797.79 | 115,000 |
| 24 Oct 2022 | 774.10 | 790.86 | 762.48 | 766.17 | 763.11 | 82,600 |
| 21 Oct 2022 | 774.36 | 780.03 | 757.54 | 772.08 | 769.00 | 63,900 |
| 20 Oct 2022 | 783.38 | 784.45 | 751.35 | 768.81 | 765.74 | 60,400 |
| 19 Oct 2022 | 780.72 | 798.33 | 771.85 | 779.90 | 776.79 | 68,400 |
| 18 Oct 2022 | 820.89 | 831.11 | 788.64 | 793.38 | 790.21 | 85,600 |
| 17 Oct 2022 | 800.33 | 820.08 | 795.46 | 811.60 | 808.36 | 72,900 |
| 14 Oct 2022 | 801.84 | 814.22 | 776.47 | 784.76 | 781.63 | 90,300 |
| 13 Oct 2022 | 730.44 | 793.82 | 730.44 | 790.97 | 787.81 | 162,300 |
| 12 Oct 2022 | 764.85 | 767.86 | 736.09 | 740.05 | 737.10 | 91,700 |
| 11 Oct 2022 | 798.90 | 798.90 | 758.45 | 765.61 | 762.56 | 115,600 |
| 10 Oct 2022 | 820.28 | 825.51 | 798.76 | 799.32 | 796.13 | 106,400 |
| 07 Oct 2022 | 841.20 | 841.20 | 815.54 | 816.63 | 813.37 | 82,500 |
| 06 Oct 2022 | 860.54 | 863.35 | 839.80 | 844.45 | 841.08 | 85,700 |
| 05 Oct 2022 | 876.06 | 876.06 | 857.21 | 865.04 | 861.59 | 60,300 |
| 04 Oct 2022 | 885.42 | 905.17 | 866.10 | 887.00 | 883.46 | 55,800 |
| 03 Oct 2022 | 860.55 | 877.67 | 847.03 | 877.67 | 874.17 | 78,100 |
| 30 Sept 2022 | 900.18 | 904.89 | 850.44 | 853.05 | 849.65 | 79,300 |
| 29 Sept 2022 | 892.10 | 904.54 | 879.23 | 897.41 | 893.83 | 85,100 |
| 28 Sept 2022 | 913.81 | 919.22 | 897.97 | 904.55 | 900.94 | 82,000 |
| 27 Sept 2022 | 928.33 | 928.33 | 891.32 | 902.67 | 899.07 | 60,800 |
| 26 Sept 2022 | 937.25 | 937.25 | 911.80 | 918.77 | 915.10 | 49,600 |
| 23 Sept 2022 | 949.99 | 964.99 | 934.28 | 937.17 | 933.43 | 71,600 |
| 22 Sept 2022 | 978.42 | 984.79 | 952.59 | 962.53 | 958.69 | 55,200 |
| 21 Sept 2022 | 1,015.10 | 1,019.20 | 987.13 | 989.98 | 986.03 | 33,200 |
| 20 Sept 2022 | 1,023.00 | 1,032.00 | 1,006.35 | 1,006.98 | 1,002.96 | 46,700 |
| 19 Sept 2022 | 1,025.82 | 1,037.37 | 1,014.08 | 1,034.19 | 1,030.06 | 59,500 |
| 16 Sept 2022 | 1,053.25 | 1,064.80 | 1,020.82 | 1,029.40 | 1,025.29 | 81,900 |
| 15 Sept 2022 | 1,075.05 | 1,075.05 | 1,050.18 | 1,063.40 | 1,059.16 | 62,000 |
| 14 Sept 2022 | 1,066.55 | 1,081.08 | 1,045.06 | 1,075.10 | 1,070.81 | 57,600 |
| 13 Sept 2022 | 1,050.30 | 1,061.12 | 1,045.40 | 1,055.01 | 1,050.80 | 56,100 |
| 12 Sept 2022 | 1,084.58 | 1,096.45 | 1,079.02 | 1,081.50 | 1,077.19 | 60,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
