Canada markets close in 44 minutes

Cable One, Inc. (CABO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
381.61-14.37 (-3.63%)
As of 03:14PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024369.13408.42378.39381.61381.61105,883
May 02, 2024402.74406.18392.34395.98395.9890,600
May 01, 2024396.01399.50388.18396.71396.7177,300
Apr 30, 2024395.57395.57387.07393.85393.8590,000
Apr 29, 2024391.28400.67391.28398.37398.3777,300
Apr 26, 2024383.86394.79380.02389.24389.2476,300
Apr 25, 2024396.66400.93383.15387.39387.39143,200
Apr 24, 2024403.92406.68400.17402.98402.9888,900
Apr 23, 2024406.02411.30404.71407.42407.42124,300
Apr 22, 2024396.81415.08393.32406.91406.91123,200
Apr 19, 2024397.58408.15394.53395.61395.611,101,400
Apr 18, 2024406.97413.17397.09398.30398.30333,900
Apr 17, 2024389.02397.90388.81393.60393.6074,900
Apr 16, 2024389.94389.94380.90387.00387.0088,300
Apr 15, 2024387.22397.52382.00392.43392.43128,100
Apr 12, 2024383.01392.38376.87386.76386.76122,700
Apr 11, 2024380.47386.42373.37386.00386.00110,700
Apr 10, 2024393.18393.18376.20379.01379.01213,100
Apr 09, 2024399.47401.80392.01399.16399.16102,800
Apr 08, 2024393.56404.28393.26400.91400.91111,500
Apr 05, 2024405.52410.54388.69392.01392.01223,200
Apr 04, 2024415.14429.29410.61410.63410.6371,000
Apr 03, 2024424.43424.83410.92411.20411.2060,600
Apr 02, 2024420.41426.91415.02424.31424.3166,600
Apr 01, 2024426.66426.66411.85421.95421.9569,600
Mar 28, 2024429.00429.15415.01423.13423.13161,400
Mar 27, 2024439.31439.31415.52424.98424.98144,600
Mar 26, 2024440.78440.78431.81435.69435.6987,300
Mar 25, 2024433.70441.00433.04438.68438.6851,500
Mar 22, 2024442.33446.08429.67432.31432.3166,800
Mar 21, 2024443.64452.72440.57442.87442.8751,900
Mar 20, 2024437.49447.97434.85445.19445.1954,500
Mar 19, 2024439.96445.02435.94440.62440.6270,800
Mar 18, 2024419.09448.83413.70443.02443.02113,300
Mar 15, 2024426.00428.00418.70421.69421.69165,500
Mar 14, 2024453.54453.99421.63426.48426.48122,100
Mar 13, 2024466.80470.87454.16454.94454.94108,300
Mar 12, 2024469.41469.41455.31466.02466.0283,300
Mar 11, 2024450.37468.00450.37467.97467.9760,400
Mar 08, 2024445.75451.17441.75450.68450.6848,700
Mar 07, 2024440.39446.39438.00442.74442.7469,900
Mar 06, 2024451.99453.23438.70439.82439.8292,400
Mar 05, 2024450.89475.00441.35450.64450.64200,200
Mar 04, 2024457.03457.92438.47445.00445.00104,900
Mar 01, 2024455.52465.71450.24457.63457.6379,900
Feb 29, 2024447.27460.45447.27456.00456.0090,300
Feb 28, 2024439.73445.86438.81442.75442.7582,100
Feb 27, 2024436.63448.26431.17445.90445.90116,600
Feb 26, 2024441.78448.50432.05436.70436.70156,500
Feb 23, 2024477.65477.65405.75441.08441.08274,400
Feb 22, 2024473.66479.79467.91476.06476.06111,700
Feb 21, 2024493.00493.00475.29475.72475.7285,900
Feb 20, 2024482.09495.00480.31493.92493.9290,700
Feb 16, 2024489.24497.07482.60483.43483.43102,700
Feb 16, 20242.95 Dividend
Feb 15, 2024496.90505.99491.74493.57490.6293,800
Feb 14, 2024490.60496.94480.10496.36493.3960,200
Feb 13, 2024492.58492.58474.23485.87482.97104,400
Feb 12, 2024500.30513.70499.62505.84502.8262,600
Feb 09, 2024486.01498.76483.29498.15495.1774,500
Feb 08, 2024494.61500.54482.95486.69483.7884,400
Feb 07, 2024507.00510.39488.90491.05488.1285,900
Feb 06, 2024502.50508.87496.39505.66502.64105,800
Feb 05, 2024511.84515.49501.15505.47502.4564,500
Feb 02, 2024542.80542.80500.00510.01506.96123,200
Feb 01, 2024554.55554.55536.73551.33548.0360,100
Jan 31, 2024555.12566.88548.86548.93545.6537,900
Jan 30, 2024559.29565.45556.25558.20554.8668,200
Jan 29, 2024569.33569.33552.95563.75560.3845,200
Jan 26, 2024557.57573.03557.57572.87569.4534,500
Jan 25, 2024545.34553.75538.40553.74550.4333,100
Jan 24, 2024559.06559.06540.14542.52539.2847,800
Jan 23, 2024554.41554.41542.21552.84549.5455,300
Jan 22, 2024536.83548.61536.83548.61545.3345,800
Jan 19, 2024524.79532.58515.45532.58529.4054,300
Jan 18, 2024526.94528.81522.33523.50520.3737,600
Jan 17, 2024534.20538.70514.00521.71518.5998,400
Jan 16, 2024553.20553.20539.73541.10537.8776,400
Jan 12, 2024561.89565.14545.60551.36548.0656,000
Jan 11, 2024553.43561.67545.04559.07555.7363,100
Jan 10, 2024558.61574.53550.24554.12550.8172,400
Jan 09, 2024553.11558.23544.82558.22554.8871,000
Jan 08, 2024540.47562.73532.38556.84553.5186,900
Jan 05, 2024529.90552.50529.90538.11534.8994,200
Jan 04, 2024541.15544.88522.31531.78528.6084,300
Jan 03, 2024549.55551.63539.00541.35538.1161,200
Jan 02, 2024557.16564.15550.17553.58550.2742,600
Dec 29, 2023557.03557.03553.00556.59553.2633,700
Dec 28, 2023550.00565.97542.21559.94556.5928,500
Dec 27, 2023553.93557.86544.74556.57553.2432,400
Dec 26, 2023546.31552.75541.42551.88548.5826,200
Dec 22, 2023541.80549.83539.30543.93540.6830,900
Dec 21, 2023544.30548.75540.42544.02540.7734,900
Dec 20, 2023552.18552.18537.02540.43537.2038,300
Dec 19, 2023546.44555.19543.70554.19550.8849,900
Dec 18, 2023545.00549.65534.86541.26538.0241,300
Dec 15, 2023552.01552.01538.05541.29538.0568,800
Dec 14, 2023542.99567.83542.99550.33547.0460,600
Dec 13, 2023527.00535.30517.00535.30532.10154,000
Dec 12, 2023518.77531.55506.18528.74525.5874,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...