CABO - Cable One, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023614.30626.84613.82620.75620.7565,800
26 May 20232.85 Dividend
25 May 2023638.10638.10614.36617.00614.1555,200
24 May 2023645.18645.18629.54639.13636.1852,000
23 May 2023662.33662.33642.10650.27647.2761,300
22 May 2023665.99670.21660.55662.82659.7667,900
19 May 2023680.00684.29663.61665.00661.9345,200
18 May 2023663.00682.87658.00677.26674.1349,800
17 May 2023675.00679.11666.67666.81663.7351,000
16 May 2023673.01684.08669.00669.27666.1841,600
15 May 2023671.76680.46663.88675.81672.6945,800
12 May 2023671.05673.13662.39673.10669.9939,300
11 May 2023669.92675.01664.27670.20667.1047,400
10 May 2023689.98689.98661.60672.91669.8083,000
09 May 2023683.05683.05667.47682.29679.1454,600
08 May 2023700.08700.30675.41687.12683.9550,400
05 May 2023699.69706.67651.07697.19693.9780,600
04 May 2023726.59726.59693.98693.98690.7736,000
03 May 2023724.31740.53717.15723.13719.7940,700
02 May 2023748.64748.64712.20723.34720.0052,100
01 May 2023760.00768.75745.14749.38745.9251,100
28 Apr 2023718.31760.69718.31758.41754.9159,500
27 Apr 2023675.46726.80675.46721.83718.5070,000
26 Apr 2023668.81671.55658.62666.91663.8350,200
25 Apr 2023683.16683.64663.65669.42666.3355,400
24 Apr 2023686.10694.01681.92690.07686.8834,800
21 Apr 2023695.96699.55684.25689.25686.0729,600
20 Apr 2023685.76694.03675.01692.03688.8333,100
19 Apr 2023685.81704.98679.50694.70691.4939,500
18 Apr 2023700.26700.26673.30687.61684.4338,300
17 Apr 2023690.10699.72684.76696.65693.4337,100
14 Apr 2023701.89701.89684.30688.02684.8433,900
13 Apr 2023685.60704.60682.72698.46695.2349,300
12 Apr 2023720.81720.81678.80679.51676.3741,000
11 Apr 2023700.10719.52700.10715.78712.4741,100
10 Apr 2023686.10707.80686.10699.00695.7747,200
06 Apr 2023699.30703.66693.34695.22692.0151,900
05 Apr 2023681.03696.05680.47696.05692.8353,600
04 Apr 2023685.96692.61674.09682.97679.8243,400
03 Apr 2023702.00702.00678.79680.35677.2153,500
31 Mar 2023672.42703.14670.13702.00698.7666,000
30 Mar 2023669.01678.67664.37672.68669.5754,700
29 Mar 2023661.38673.07661.26666.00662.9252,900
28 Mar 2023683.90693.71651.56657.38654.3465,300
27 Mar 2023680.38696.30674.54688.92685.7483,000
24 Mar 2023650.00673.43642.39671.05667.9561,500
23 Mar 2023627.91653.21627.91651.48648.4773,400
22 Mar 2023655.28656.00627.55627.91625.0151,600
21 Mar 2023643.61663.88643.61657.14654.1042,300
20 Mar 2023655.38667.00636.49640.22637.2656,900
17 Mar 2023647.49659.81644.41653.89650.8771,200
16 Mar 2023641.44669.03641.44651.05648.0474,000
15 Mar 2023609.85655.16609.85645.30642.3294,100
14 Mar 2023634.35636.32622.03625.56622.6764,500
13 Mar 2023638.14641.83622.63622.63619.7557,200
10 Mar 2023652.25652.25634.55643.01640.0466,400
09 Mar 2023672.10672.10647.83655.64652.6156,200
08 Mar 2023687.85687.85673.15673.69670.5836,000
07 Mar 2023691.23696.70679.16684.45681.2950,800
06 Mar 2023697.46709.30689.58692.07688.8794,200
03 Mar 2023691.20694.26679.01692.23689.0370,200
02 Mar 2023681.37687.90677.24682.52679.3764,700
01 Mar 2023694.99697.60679.30685.35682.1854,800
28 Feb 2023694.11714.70690.60690.61687.4272,300
27 Feb 2023700.01703.50679.32692.26689.0672,400
24 Feb 2023708.71708.71684.67690.54687.3588,200
23 Feb 2023729.10740.22718.60726.00722.6551,200
22 Feb 2023722.12751.61715.19732.75729.3775,100
21 Feb 2023731.29741.51695.87726.12722.77106,700
17 Feb 2023760.61761.37745.15753.38749.9073,300
17 Feb 20232.85 Dividend
16 Feb 2023768.40790.37760.60767.85761.4761,800
15 Feb 2023785.10795.37775.63778.66772.1978,400
14 Feb 2023785.52794.78773.42787.48780.9335,900
13 Feb 2023793.63801.88785.96789.84783.2754,700
10 Feb 2023779.81792.36777.81791.65785.0727,600
09 Feb 2023823.40825.97780.85786.08779.5440,800
08 Feb 2023810.77821.87806.29814.27807.5040,400
07 Feb 2023815.54826.43805.03820.27813.4533,800
06 Feb 2023818.06826.52804.16815.33808.5556,000
03 Feb 2023836.93837.34811.39827.57820.6961,400
02 Feb 2023829.96861.89827.37849.79842.7354,800
01 Feb 2023785.86821.16777.38819.80812.9864,600
31 Jan 2023775.10791.62775.10789.88783.3180,200
30 Jan 2023789.82806.44765.02777.73771.2668,600
27 Jan 2023809.38814.76798.32798.75792.1156,400
26 Jan 2023809.01814.99798.58808.35801.6345,200
25 Jan 2023792.46809.34782.49807.82801.1047,800
24 Jan 2023792.72808.49790.04797.24790.6155,000
23 Jan 2023792.07806.14790.75800.32793.6757,100
20 Jan 2023747.75783.95747.75783.82777.3055,400
19 Jan 2023764.99764.99751.86752.28746.0369,000
18 Jan 2023764.00780.72756.09765.17758.8145,700
17 Jan 2023759.34769.72749.43765.24758.8850,900
13 Jan 2023749.97768.66749.97759.35753.0445,200
12 Jan 2023764.15778.76754.87757.09750.8074,400
11 Jan 2023750.10768.60743.94763.57757.2263,900
10 Jan 2023720.95750.31719.45743.22737.0455,100
09 Jan 2023716.02729.95715.10724.48718.4664,500
06 Jan 2023716.47721.42702.40715.60709.6555,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...