UK Markets closed

Cable One, Inc. (CABO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,814.04-36.57 (-1.98%)
At close: 04:00PM EST
1,814.04 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20211,864.361,864.361,810.611,814.041,814.0431,100
02 Dec 20211,749.001,869.421,749.001,850.611,850.6139,500
01 Dec 20211,783.741,808.731,747.081,748.311,748.3133,300
30 Nov 20211,823.941,827.231,761.631,772.061,772.0665,900
29 Nov 20211,835.101,839.801,815.361,825.971,825.9724,200
29 Nov 20212.75 Dividend
26 Nov 20211,791.501,855.121,791.501,843.711,840.9617,900
24 Nov 20211,852.631,852.631,812.731,814.201,811.4928,300
23 Nov 20211,842.901,867.511,835.001,849.401,846.6430,800
22 Nov 20211,842.511,845.781,827.751,837.871,835.1325,500
19 Nov 20211,828.571,835.411,820.101,829.721,826.9920,500
18 Nov 20211,844.611,844.611,817.701,828.461,825.7319,000
17 Nov 20211,819.541,836.881,809.441,830.971,828.2420,600
16 Nov 20211,845.011,861.411,825.641,830.011,827.2826,400
15 Nov 20211,811.691,841.021,810.121,841.021,838.2714,200
12 Nov 20211,816.021,837.001,804.791,807.001,804.3023,700
11 Nov 20211,809.711,834.591,808.061,814.201,811.4918,100
10 Nov 20211,804.171,807.281,798.841,804.001,801.3121,300
09 Nov 20211,801.211,822.111,783.741,800.691,798.0038,900
08 Nov 20211,773.001,798.851,772.001,798.831,796.1529,400
05 Nov 20211,725.261,800.001,725.261,767.011,764.3724,100
04 Nov 20211,735.741,735.741,698.261,713.241,710.6833,200
03 Nov 20211,715.151,760.001,715.151,746.601,743.9931,700
02 Nov 20211,699.001,711.701,681.231,711.001,708.4532,700
01 Nov 20211,713.551,727.221,689.011,698.951,696.4233,500
29 Oct 20211,757.711,780.881,694.841,711.211,708.6665,500
28 Oct 20211,754.021,770.301,732.551,757.711,755.0928,700
27 Oct 20211,797.911,797.911,754.731,766.561,763.9334,500
26 Oct 20211,796.411,827.121,796.411,801.781,799.0924,800
25 Oct 20211,791.501,795.821,776.691,786.491,783.8320,400
22 Oct 20211,793.961,820.821,777.441,789.911,787.2418,800
21 Oct 20211,766.601,783.291,759.751,781.991,779.3318,200
20 Oct 20211,780.001,800.001,765.201,778.841,776.1918,600
19 Oct 20211,784.241,784.241,758.911,771.991,769.3516,000
18 Oct 20211,755.391,772.681,750.001,767.001,764.3617,400
15 Oct 20211,772.001,772.001,753.631,760.001,757.3715,200
14 Oct 20211,754.031,772.111,751.131,772.111,769.4719,500
13 Oct 20211,732.211,747.551,717.551,734.471,731.8825,600
12 Oct 20211,759.541,759.541,714.001,729.971,727.3943,100
11 Oct 20211,771.761,788.001,753.861,756.981,754.3629,900
08 Oct 20211,818.201,818.201,750.001,784.191,781.5371,400
07 Oct 20211,828.321,857.931,815.321,834.311,831.5763,300
06 Oct 20211,819.891,823.211,805.821,821.111,818.3920,000
05 Oct 20211,860.301,875.001,829.381,835.601,832.8639,400
04 Oct 20211,840.451,871.621,838.001,854.441,851.6735,400
01 Oct 20211,811.001,869.561,801.001,845.131,842.3835,500
30 Sept 20211,840.171,857.811,813.131,813.131,810.4328,700
29 Sept 20211,831.001,860.001,829.231,833.511,830.7829,900
28 Sept 20211,818.501,822.801,796.711,813.111,810.4134,200
27 Sept 20211,843.231,862.421,827.921,835.031,832.2939,900
24 Sept 20211,899.431,924.521,851.191,859.531,856.7642,200
23 Sept 20211,927.801,934.941,894.231,905.701,902.8636,400
22 Sept 20211,927.421,932.801,913.451,918.831,915.9720,800
21 Sept 20211,942.001,942.001,910.201,915.711,912.8529,100
20 Sept 20211,955.091,959.171,918.741,935.881,932.9928,300
17 Sept 20211,954.581,983.691,941.431,964.161,961.23146,300
16 Sept 20211,983.011,983.011,957.501,963.851,960.9230,400
15 Sept 20211,909.991,997.781,898.001,983.641,980.6850,600
14 Sept 20211,993.001,993.001,908.161,908.161,905.3141,400
13 Sept 20212,005.532,017.771,981.561,990.001,987.0334,700
10 Sept 20211,982.402,002.791,958.161,985.241,982.2832,600
09 Sept 20212,016.002,017.251,969.381,986.071,983.1127,600
08 Sept 20212,005.002,033.111,990.562,015.382,012.3727,300
07 Sept 20212,071.822,071.821,981.101,995.041,992.0643,500
03 Sept 20212,124.972,136.142,084.712,085.432,082.3228,400
02 Sept 20212,101.002,132.422,101.002,129.052,125.8726,300
01 Sept 20212,098.492,127.782,098.112,098.132,095.0028,100
31 Aug 20212,073.762,118.882,049.992,099.592,096.4652,200
30 Aug 20212,059.252,090.882,059.252,077.552,074.4520,000
30 Aug 20212.75 Dividend
27 Aug 20212,057.122,083.062,055.432,067.122,061.2926,700
26 Aug 20212,030.022,066.312,030.022,039.662,033.9118,000
25 Aug 20212,010.002,048.682,010.002,042.792,037.0320,000
24 Aug 20212,041.752,047.162,020.162,024.612,018.9015,300
23 Aug 20212,060.002,063.942,030.542,039.432,033.6818,500
20 Aug 20212,019.982,050.002,019.982,045.982,040.2132,500
19 Aug 20211,987.022,029.401,987.022,019.902,014.2017,300
18 Aug 20212,051.482,051.481,994.951,995.871,990.2415,700
17 Aug 20212,063.952,068.122,045.722,051.042,045.2636,200
16 Aug 20212,040.252,069.802,039.262,058.172,052.3747,200
13 Aug 20212,033.982,045.122,030.052,039.012,033.2623,000
12 Aug 20212,022.242,055.432,016.522,042.882,037.1231,700
11 Aug 20212,002.012,038.621,999.002,023.992,018.2838,500
10 Aug 20212,000.002,000.001,965.101,993.601,987.9854,200
09 Aug 20211,960.301,976.611,943.401,964.421,958.8830,100
06 Aug 20211,971.451,994.931,954.001,968.971,963.4234,300
05 Aug 20211,965.321,969.821,955.671,968.751,963.2041,400
04 Aug 20211,922.761,959.871,910.011,955.001,949.4928,800
03 Aug 20211,914.011,953.001,905.301,937.881,932.4250,200
02 Aug 20211,893.091,919.361,869.001,900.001,894.6435,000
30 Jul 20211,875.501,915.451,875.501,887.991,882.6745,400
29 Jul 20211,919.281,924.601,887.001,887.751,882.4338,100
28 Jul 20211,890.201,934.901,890.201,919.811,914.4029,900
27 Jul 20211,928.971,928.971,891.701,899.291,893.9326,500
26 Jul 20211,925.101,951.051,920.111,925.671,920.2421,600
23 Jul 20211,910.451,938.891,882.151,938.891,933.4239,800
22 Jul 20211,883.951,894.121,860.051,885.551,880.2343,200
21 Jul 20211,915.001,920.121,889.931,892.691,887.3541,400
20 Jul 20211,891.091,935.221,891.091,920.111,914.7040,600
19 Jul 20211,865.001,890.471,865.001,877.831,872.5333,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...