Mail

CABO - Cable One, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	614.30	626.84	613.82	620.75	620.75	65,800
26 May 2023	2.85 Dividend
25 May 2023	638.10	638.10	614.36	617.00	614.15	55,200
24 May 2023	645.18	645.18	629.54	639.13	636.18	52,000
23 May 2023	662.33	662.33	642.10	650.27	647.27	61,300
22 May 2023	665.99	670.21	660.55	662.82	659.76	67,900
19 May 2023	680.00	684.29	663.61	665.00	661.93	45,200
18 May 2023	663.00	682.87	658.00	677.26	674.13	49,800
17 May 2023	675.00	679.11	666.67	666.81	663.73	51,000
16 May 2023	673.01	684.08	669.00	669.27	666.18	41,600
15 May 2023	671.76	680.46	663.88	675.81	672.69	45,800
12 May 2023	671.05	673.13	662.39	673.10	669.99	39,300
11 May 2023	669.92	675.01	664.27	670.20	667.10	47,400
10 May 2023	689.98	689.98	661.60	672.91	669.80	83,000
09 May 2023	683.05	683.05	667.47	682.29	679.14	54,600
08 May 2023	700.08	700.30	675.41	687.12	683.95	50,400
05 May 2023	699.69	706.67	651.07	697.19	693.97	80,600
04 May 2023	726.59	726.59	693.98	693.98	690.77	36,000
03 May 2023	724.31	740.53	717.15	723.13	719.79	40,700
02 May 2023	748.64	748.64	712.20	723.34	720.00	52,100
01 May 2023	760.00	768.75	745.14	749.38	745.92	51,100
28 Apr 2023	718.31	760.69	718.31	758.41	754.91	59,500
27 Apr 2023	675.46	726.80	675.46	721.83	718.50	70,000
26 Apr 2023	668.81	671.55	658.62	666.91	663.83	50,200
25 Apr 2023	683.16	683.64	663.65	669.42	666.33	55,400
24 Apr 2023	686.10	694.01	681.92	690.07	686.88	34,800
21 Apr 2023	695.96	699.55	684.25	689.25	686.07	29,600
20 Apr 2023	685.76	694.03	675.01	692.03	688.83	33,100
19 Apr 2023	685.81	704.98	679.50	694.70	691.49	39,500
18 Apr 2023	700.26	700.26	673.30	687.61	684.43	38,300
17 Apr 2023	690.10	699.72	684.76	696.65	693.43	37,100
14 Apr 2023	701.89	701.89	684.30	688.02	684.84	33,900
13 Apr 2023	685.60	704.60	682.72	698.46	695.23	49,300
12 Apr 2023	720.81	720.81	678.80	679.51	676.37	41,000
11 Apr 2023	700.10	719.52	700.10	715.78	712.47	41,100
10 Apr 2023	686.10	707.80	686.10	699.00	695.77	47,200
06 Apr 2023	699.30	703.66	693.34	695.22	692.01	51,900
05 Apr 2023	681.03	696.05	680.47	696.05	692.83	53,600
04 Apr 2023	685.96	692.61	674.09	682.97	679.82	43,400
03 Apr 2023	702.00	702.00	678.79	680.35	677.21	53,500
31 Mar 2023	672.42	703.14	670.13	702.00	698.76	66,000
30 Mar 2023	669.01	678.67	664.37	672.68	669.57	54,700
29 Mar 2023	661.38	673.07	661.26	666.00	662.92	52,900
28 Mar 2023	683.90	693.71	651.56	657.38	654.34	65,300
27 Mar 2023	680.38	696.30	674.54	688.92	685.74	83,000
24 Mar 2023	650.00	673.43	642.39	671.05	667.95	61,500
23 Mar 2023	627.91	653.21	627.91	651.48	648.47	73,400
22 Mar 2023	655.28	656.00	627.55	627.91	625.01	51,600
21 Mar 2023	643.61	663.88	643.61	657.14	654.10	42,300
20 Mar 2023	655.38	667.00	636.49	640.22	637.26	56,900
17 Mar 2023	647.49	659.81	644.41	653.89	650.87	71,200
16 Mar 2023	641.44	669.03	641.44	651.05	648.04	74,000
15 Mar 2023	609.85	655.16	609.85	645.30	642.32	94,100
14 Mar 2023	634.35	636.32	622.03	625.56	622.67	64,500
13 Mar 2023	638.14	641.83	622.63	622.63	619.75	57,200
10 Mar 2023	652.25	652.25	634.55	643.01	640.04	66,400
09 Mar 2023	672.10	672.10	647.83	655.64	652.61	56,200
08 Mar 2023	687.85	687.85	673.15	673.69	670.58	36,000
07 Mar 2023	691.23	696.70	679.16	684.45	681.29	50,800
06 Mar 2023	697.46	709.30	689.58	692.07	688.87	94,200
03 Mar 2023	691.20	694.26	679.01	692.23	689.03	70,200
02 Mar 2023	681.37	687.90	677.24	682.52	679.37	64,700
01 Mar 2023	694.99	697.60	679.30	685.35	682.18	54,800
28 Feb 2023	694.11	714.70	690.60	690.61	687.42	72,300
27 Feb 2023	700.01	703.50	679.32	692.26	689.06	72,400
24 Feb 2023	708.71	708.71	684.67	690.54	687.35	88,200
23 Feb 2023	729.10	740.22	718.60	726.00	722.65	51,200
22 Feb 2023	722.12	751.61	715.19	732.75	729.37	75,100
21 Feb 2023	731.29	741.51	695.87	726.12	722.77	106,700
17 Feb 2023	760.61	761.37	745.15	753.38	749.90	73,300
17 Feb 2023	2.85 Dividend
16 Feb 2023	768.40	790.37	760.60	767.85	761.47	61,800
15 Feb 2023	785.10	795.37	775.63	778.66	772.19	78,400
14 Feb 2023	785.52	794.78	773.42	787.48	780.93	35,900
13 Feb 2023	793.63	801.88	785.96	789.84	783.27	54,700
10 Feb 2023	779.81	792.36	777.81	791.65	785.07	27,600
09 Feb 2023	823.40	825.97	780.85	786.08	779.54	40,800
08 Feb 2023	810.77	821.87	806.29	814.27	807.50	40,400
07 Feb 2023	815.54	826.43	805.03	820.27	813.45	33,800
06 Feb 2023	818.06	826.52	804.16	815.33	808.55	56,000
03 Feb 2023	836.93	837.34	811.39	827.57	820.69	61,400
02 Feb 2023	829.96	861.89	827.37	849.79	842.73	54,800
01 Feb 2023	785.86	821.16	777.38	819.80	812.98	64,600
31 Jan 2023	775.10	791.62	775.10	789.88	783.31	80,200
30 Jan 2023	789.82	806.44	765.02	777.73	771.26	68,600
27 Jan 2023	809.38	814.76	798.32	798.75	792.11	56,400
26 Jan 2023	809.01	814.99	798.58	808.35	801.63	45,200
25 Jan 2023	792.46	809.34	782.49	807.82	801.10	47,800
24 Jan 2023	792.72	808.49	790.04	797.24	790.61	55,000
23 Jan 2023	792.07	806.14	790.75	800.32	793.67	57,100
20 Jan 2023	747.75	783.95	747.75	783.82	777.30	55,400
19 Jan 2023	764.99	764.99	751.86	752.28	746.03	69,000
18 Jan 2023	764.00	780.72	756.09	765.17	758.81	45,700
17 Jan 2023	759.34	769.72	749.43	765.24	758.88	50,900
13 Jan 2023	749.97	768.66	749.97	759.35	753.04	45,200
12 Jan 2023	764.15	778.76	754.87	757.09	750.80	74,400
11 Jan 2023	750.10	768.60	743.94	763.57	757.22	63,900
10 Jan 2023	720.95	750.31	719.45	743.22	737.04	55,100
09 Jan 2023	716.02	729.95	715.10	724.48	718.46	64,500
06 Jan 2023	716.47	721.42	702.40	715.60	709.65	55,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...