UK Markets closed

Cable One, Inc. (CABO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
937.17-25.36 (-2.63%)
At close: 04:00PM EDT
930.05 -7.12 (-0.76%)
After hours: 04:06PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022949.99964.99934.28937.17937.1771,600
22 Sept 2022978.42984.79952.59962.53962.5355,200
21 Sept 20221,015.101,019.20987.13989.98989.9833,200
20 Sept 20221,023.001,032.001,006.351,006.981,006.9846,700
19 Sept 20221,025.821,037.371,014.081,034.191,034.1959,500
16 Sept 20221,053.251,064.801,020.821,029.401,029.4081,900
15 Sept 20221,075.051,075.051,050.181,063.401,063.4062,000
14 Sept 20221,066.551,081.081,045.061,075.101,075.1057,600
13 Sept 20221,050.301,061.121,045.401,055.011,055.0156,100
12 Sept 20221,084.581,096.451,079.021,081.501,081.5060,000
09 Sept 20221,076.041,107.331,076.041,098.211,098.2126,700
08 Sept 20221,098.791,098.791,075.631,075.631,075.6335,300
07 Sept 20221,087.391,100.041,083.891,094.241,094.2447,400
06 Sept 20221,135.501,142.571,080.001,093.181,093.1855,600
02 Sept 20221,179.501,196.141,119.021,127.551,127.5532,000
01 Sept 20221,132.581,163.901,130.451,159.321,159.3242,700
31 Aug 20221,150.031,156.081,129.701,135.001,135.0062,100
30 Aug 20221,157.011,169.001,142.071,146.421,146.4247,300
29 Aug 20221,186.001,186.001,149.371,157.441,157.4455,300
26 Aug 20221,236.521,236.521,188.621,192.461,192.4651,200
25 Aug 20221,223.001,242.871,215.021,241.211,241.2144,600
24 Aug 20221,243.361,247.361,203.171,213.721,213.72103,600
23 Aug 20221,279.701,280.191,245.881,250.001,250.0042,700
22 Aug 20221,318.711,328.441,282.611,287.591,287.5936,800
19 Aug 20221,332.711,342.271,315.201,332.131,332.1328,100
18 Aug 20221,354.671,365.001,336.641,336.971,336.9742,300
17 Aug 20221,389.991,389.991,353.931,355.381,355.3831,200
16 Aug 20221,396.381,408.871,392.321,394.891,394.8920,700
15 Aug 20221,378.001,405.041,375.331,395.011,395.0128,100
12 Aug 20221,353.791,374.461,349.501,369.441,369.4418,000
11 Aug 20221,365.231,390.001,338.451,343.211,343.2131,000
10 Aug 20221,345.211,364.911,339.291,349.721,349.7228,800
09 Aug 20221,344.001,345.961,304.961,318.691,318.6954,400
08 Aug 20221,364.301,403.751,335.351,335.351,335.3548,200
05 Aug 20221,396.501,415.421,363.451,371.651,371.6567,100
04 Aug 20221,423.261,464.201,423.261,441.801,441.8041,700
03 Aug 20221,408.291,448.141,390.761,432.291,432.2937,700
02 Aug 20221,404.231,430.011,384.711,395.281,395.2873,700
01 Aug 20221,373.001,404.251,372.871,404.231,404.2340,300
29 Jul 20221,375.551,390.151,366.101,376.681,376.6864,100
28 Jul 20221,421.881,432.671,378.431,385.561,385.5672,300
27 Jul 20221,437.561,449.201,429.891,439.501,439.5034,400
26 Jul 20221,430.891,452.471,426.431,440.921,440.9225,900
25 Jul 20221,425.791,444.061,420.761,425.511,425.5126,500
22 Jul 20221,450.321,455.081,428.751,435.311,435.3139,300
21 Jul 20221,405.001,453.681,396.851,452.321,452.3269,300
20 Jul 20221,399.391,408.791,381.351,406.841,406.8427,200
19 Jul 20221,358.141,393.381,358.141,392.181,392.1829,200
18 Jul 20221,380.001,380.001,346.891,351.681,351.6844,800
15 Jul 20221,367.241,383.661,355.121,377.031,377.0336,500
14 Jul 20221,345.001,351.161,327.711,345.741,345.7438,900
13 Jul 20221,338.901,360.581,331.861,345.841,345.8442,000
12 Jul 20221,292.131,349.281,291.011,342.141,342.1454,600
11 Jul 20221,329.221,332.001,295.881,304.601,304.6049,100
08 Jul 20221,316.191,345.001,314.831,337.771,337.7788,100
07 Jul 20221,320.871,333.231,311.681,322.021,322.0242,500
06 Jul 20221,318.961,345.241,313.901,317.181,317.1838,100
05 Jul 20221,293.201,326.491,276.991,326.491,326.4945,100
01 Jul 20221,291.871,314.001,277.021,292.121,292.1255,400
30 Jun 20221,250.921,289.381,244.721,289.321,289.3256,900
29 Jun 20221,248.161,261.471,237.811,256.761,256.7643,200
28 Jun 20221,279.581,292.191,245.561,249.441,249.4447,700
27 Jun 20221,272.481,279.271,252.991,272.701,272.7054,800
24 Jun 20221,231.011,272.391,230.051,266.561,266.5679,000
23 Jun 20221,221.011,233.931,214.001,231.861,231.8636,100
22 Jun 20221,185.181,235.241,185.181,208.631,208.6362,300
21 Jun 20221,221.711,230.341,199.921,200.021,200.0259,000
17 Jun 20221,174.901,231.011,174.901,214.251,214.2577,800
16 Jun 20221,220.181,223.471,159.551,167.341,167.3469,300
15 Jun 20221,226.501,257.631,214.801,241.051,241.0562,200
14 Jun 20221,223.011,242.971,192.991,223.851,223.8559,600
13 Jun 20221,269.731,269.731,221.691,230.331,230.3359,600
10 Jun 20221,304.891,309.601,282.231,282.531,282.5341,900
09 Jun 20221,317.721,336.041,305.601,312.971,312.9745,200
08 Jun 20221,296.931,323.431,293.231,322.001,322.0056,000
07 Jun 20221,285.531,300.011,274.861,299.821,299.8230,000
06 Jun 20221,297.611,306.991,282.991,294.851,294.8539,800
03 Jun 20221,282.471,296.401,272.001,288.591,288.5929,100
02 Jun 20221,269.001,300.881,269.001,288.351,288.3537,900
01 Jun 20221,308.941,308.941,272.201,272.201,272.2052,200
31 May 20221,288.151,315.401,267.741,303.101,303.1060,300
27 May 20221,294.701,297.271,271.631,285.041,285.0441,300
26 May 20221,242.031,287.501,240.541,280.061,280.0643,700
25 May 20221,243.231,263.071,241.531,248.771,248.7757,400
24 May 20221,221.141,235.861,196.721,230.271,230.2744,300
23 May 20221,206.911,223.011,192.941,219.281,219.2840,300
20 May 20221,188.661,206.731,164.711,192.091,192.0949,600
19 May 20221,158.111,197.831,156.971,182.401,182.4055,500
18 May 20221,147.731,179.991,138.311,158.121,158.1255,600
17 May 20221,135.151,166.821,130.501,165.021,165.0240,700
16 May 20221,124.291,151.971,119.971,126.821,126.8243,600
13 May 20221,128.911,149.381,121.571,128.591,128.5955,700
12 May 20221,062.071,125.431,049.811,123.101,123.1063,700
11 May 20221,091.811,125.571,067.001,067.561,067.5677,200
10 May 20221,138.201,138.201,078.301,102.031,102.0395,400
09 May 20221,133.861,145.161,107.221,113.641,113.6495,300
06 May 20221,104.771,157.411,087.001,127.191,127.19213,700
05 May 20221,129.651,129.651,084.531,090.831,090.8385,000
04 May 20221,131.591,147.731,093.711,139.461,139.4687,000
03 May 20221,152.991,152.991,102.501,125.221,125.2281,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...