Advertisement
Advertisement
U.S. markets open in 6 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cable One, Inc. (CABO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,272.70+6.14 (+0.48%)
At close: 04:00PM EDT
1,252.21 -20.49 (-1.61%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20221,272.481,279.271,252.991,272.701,272.7054,800
Jun 24, 20221,231.011,272.391,230.051,266.561,266.5679,000
Jun 23, 20221,221.011,233.931,214.001,231.861,231.8636,100
Jun 22, 20221,185.181,235.241,185.181,208.631,208.6362,300
Jun 21, 20221,221.711,230.341,199.921,200.021,200.0259,000
Jun 17, 20221,174.901,231.011,174.901,214.251,214.2577,800
Jun 16, 20221,220.181,223.471,159.551,167.341,167.3469,300
Jun 15, 20221,226.501,257.631,214.801,241.051,241.0562,200
Jun 14, 20221,223.011,242.971,192.991,223.851,223.8559,600
Jun 13, 20221,269.731,269.731,221.691,230.331,230.3359,600
Jun 10, 20221,304.891,309.601,282.231,282.531,282.5341,900
Jun 09, 20221,317.721,336.041,305.601,312.971,312.9745,200
Jun 08, 20221,296.931,323.431,293.231,322.001,322.0056,000
Jun 07, 20221,285.531,300.011,274.861,299.821,299.8230,000
Jun 06, 20221,297.611,306.991,282.991,294.851,294.8539,800
Jun 03, 20221,282.471,296.401,272.001,288.591,288.5929,100
Jun 02, 20221,269.001,300.881,269.001,288.351,288.3537,900
Jun 01, 20221,308.941,308.941,272.201,272.201,272.2052,200
May 31, 20221,288.151,315.401,267.741,303.101,303.1060,300
May 27, 20221,294.701,297.271,271.631,285.041,285.0441,300
May 27, 20222.75 Dividend
May 26, 20221,242.031,287.501,240.541,280.061,277.3143,700
May 25, 20221,243.231,263.071,241.531,248.771,246.0957,400
May 24, 20221,221.141,235.861,196.721,230.271,227.6344,300
May 23, 20221,206.911,223.011,192.941,219.281,216.6640,300
May 20, 20221,188.661,206.731,164.711,192.091,189.5349,600
May 19, 20221,158.111,197.831,156.971,182.401,179.8655,500
May 18, 20221,147.731,179.991,138.311,158.121,155.6355,600
May 17, 20221,135.151,166.821,130.501,165.021,162.5240,700
May 16, 20221,124.291,151.971,119.971,126.821,124.4043,600
May 13, 20221,128.911,149.381,121.571,128.591,126.1755,700
May 12, 20221,062.071,125.431,049.811,123.101,120.6963,700
May 11, 20221,091.811,125.571,067.001,067.561,065.2777,200
May 10, 20221,138.201,138.201,078.301,102.031,099.6695,400
May 09, 20221,133.861,145.161,107.221,113.641,111.2595,300
May 06, 20221,104.771,157.411,087.001,127.191,124.77213,700
May 05, 20221,129.651,129.651,084.531,090.831,088.4985,000
May 04, 20221,131.591,147.731,093.711,139.461,137.0187,000
May 03, 20221,152.991,152.991,102.501,125.221,122.8081,500
May 02, 20221,170.941,191.731,142.401,153.001,150.5268,400
Apr 29, 20221,254.631,254.631,161.661,166.201,163.6984,900
Apr 28, 20221,281.001,281.001,226.601,252.391,249.7089,600
Apr 27, 20221,291.501,318.811,277.191,281.001,278.2556,900
Apr 26, 20221,314.591,316.011,286.271,293.061,290.2837,700
Apr 25, 20221,330.041,363.771,310.111,356.121,353.2139,700
Apr 22, 20221,367.591,367.591,334.201,342.951,340.0628,100
Apr 21, 20221,414.081,414.081,345.371,356.391,353.4833,900
Apr 20, 20221,411.141,433.271,395.441,399.391,396.3841,300
Apr 19, 20221,392.601,426.301,385.501,415.071,412.0360,500
Apr 18, 20221,423.611,423.611,364.051,381.231,378.2632,700
Apr 14, 20221,439.001,444.001,427.751,428.001,424.9331,800
Apr 13, 20221,450.231,456.301,439.851,439.851,436.7630,300
Apr 12, 20221,446.901,466.701,438.971,440.621,437.5326,200
Apr 11, 20221,470.751,496.381,436.731,444.591,441.4937,900
Apr 08, 20221,482.551,490.351,470.001,472.401,469.2429,100
Apr 07, 20221,497.891,497.891,462.081,480.041,476.8623,500
Apr 06, 20221,499.751,504.431,480.121,497.891,494.6726,000
Apr 05, 20221,485.711,502.171,485.441,500.001,496.7827,600
Apr 04, 20221,500.781,509.681,495.201,496.751,493.5328,200
Apr 01, 20221,457.181,505.051,451.131,500.771,497.5562,000
Mar 31, 20221,556.411,556.411,464.241,464.241,461.0948,300
Mar 30, 20221,550.111,564.171,542.451,545.651,542.3327,600
Mar 29, 20221,549.991,576.491,544.301,555.731,552.3927,900
Mar 28, 20221,506.611,527.071,489.051,525.501,522.2220,900
Mar 25, 20221,479.651,509.301,479.651,506.911,503.6726,700
Mar 24, 20221,458.351,482.671,448.181,472.041,468.8824,500
Mar 23, 20221,518.311,528.501,451.651,458.841,455.7138,300
Mar 22, 20221,504.051,539.051,504.051,531.371,528.0825,300
Mar 21, 20221,525.201,540.211,497.401,507.061,503.8234,400
Mar 18, 20221,481.991,530.081,481.991,528.951,525.6749,700
Mar 17, 20221,456.861,497.311,452.381,491.501,488.3020,900
Mar 16, 20221,473.061,476.051,434.561,459.981,456.8430,500
Mar 15, 20221,491.921,496.421,460.471,473.641,470.4738,600
Mar 14, 20221,445.121,481.661,445.121,479.251,476.0741,800
Mar 11, 20221,494.001,501.081,456.331,459.201,456.0739,900
Mar 10, 20221,458.451,480.251,447.531,477.511,474.3429,900
Mar 09, 20221,444.131,466.251,439.351,462.971,459.8342,300
Mar 08, 20221,443.141,449.151,417.751,423.581,420.5239,300
Mar 07, 20221,461.421,476.441,432.141,434.081,431.0041,900
Mar 04, 20221,432.621,461.061,432.621,454.851,451.7235,000
Mar 03, 20221,452.941,453.191,421.381,439.661,436.5733,200
Mar 02, 20221,427.321,458.611,427.321,437.701,434.6132,800
Mar 01, 20221,426.241,448.501,425.001,427.501,424.4342,900
Feb 28, 20221,451.001,484.881,417.981,432.851,429.7777,500
Feb 25, 20221,412.641,457.791,387.231,440.361,437.2753,800
Feb 24, 20221,377.001,427.741,375.631,421.601,418.5546,100
Feb 23, 20221,475.001,475.001,391.671,396.441,393.4431,400
Feb 22, 20221,484.391,493.641,457.471,463.411,460.2740,500
Feb 18, 20221,458.851,479.471,441.781,474.871,471.7050,200
Feb 17, 20221,507.941,507.941,462.121,462.581,459.4428,200
Feb 16, 20221,508.001,512.901,494.161,506.611,503.3727,500
Feb 15, 20221,520.201,529.941,507.491,520.511,517.2432,800
Feb 14, 20221,533.301,542.851,491.411,500.721,497.5039,000
Feb 14, 20222.75 Dividend
Feb 11, 20221,554.061,562.501,529.671,538.951,532.9026,400
Feb 10, 20221,547.651,560.381,545.571,551.411,545.3120,000
Feb 09, 20221,578.131,586.831,550.581,562.501,556.3627,700
Feb 08, 20221,557.231,572.071,557.231,566.561,560.4023,000
Feb 07, 20221,566.801,584.651,547.251,552.751,546.6519,200
Feb 04, 20221,583.001,584.191,560.671,567.411,561.2531,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement