Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,204.22 +639.43 (+1.01%) CMC Crypto 200
1,373.76 +61.14 (+4.67%)
Cable One, Inc. (CABO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 397.58 | 407.58 | 397.50 | 405.75 | 405.75 | 105,339 |
| 18 Apr 2024 | 406.97 | 413.17 | 397.09 | 398.30 | 398.30 | 333,900 |
| 17 Apr 2024 | 389.02 | 397.90 | 388.81 | 393.60 | 393.60 | 74,900 |
| 16 Apr 2024 | 389.94 | 389.94 | 380.90 | 387.00 | 387.00 | 88,300 |
| 15 Apr 2024 | 387.22 | 397.52 | 382.00 | 392.43 | 392.43 | 128,100 |
| 12 Apr 2024 | 383.01 | 392.38 | 376.87 | 386.76 | 386.76 | 122,700 |
| 11 Apr 2024 | 380.47 | 386.42 | 373.37 | 386.00 | 386.00 | 110,700 |
| 10 Apr 2024 | 393.18 | 393.18 | 376.20 | 379.01 | 379.01 | 213,100 |
| 09 Apr 2024 | 399.47 | 401.80 | 392.01 | 399.16 | 399.16 | 102,800 |
| 08 Apr 2024 | 393.56 | 404.28 | 393.26 | 400.91 | 400.91 | 111,500 |
| 05 Apr 2024 | 405.52 | 410.54 | 388.69 | 392.01 | 392.01 | 223,200 |
| 04 Apr 2024 | 415.14 | 429.29 | 410.61 | 410.63 | 410.63 | 71,000 |
| 03 Apr 2024 | 424.43 | 424.83 | 410.92 | 411.20 | 411.20 | 60,600 |
| 02 Apr 2024 | 420.41 | 426.91 | 415.02 | 424.31 | 424.31 | 66,600 |
| 01 Apr 2024 | 426.66 | 426.66 | 411.85 | 421.95 | 421.95 | 69,600 |
| 28 Mar 2024 | 429.00 | 429.15 | 415.01 | 423.13 | 423.13 | 161,400 |
| 27 Mar 2024 | 439.31 | 439.31 | 415.52 | 424.98 | 424.98 | 144,600 |
| 26 Mar 2024 | 440.78 | 440.78 | 431.81 | 435.69 | 435.69 | 87,300 |
| 25 Mar 2024 | 433.70 | 441.00 | 433.04 | 438.68 | 438.68 | 51,500 |
| 22 Mar 2024 | 442.33 | 446.08 | 429.67 | 432.31 | 432.31 | 66,800 |
| 21 Mar 2024 | 443.64 | 452.72 | 440.57 | 442.87 | 442.87 | 51,900 |
| 20 Mar 2024 | 437.49 | 447.97 | 434.85 | 445.19 | 445.19 | 54,500 |
| 19 Mar 2024 | 439.96 | 445.02 | 435.94 | 440.62 | 440.62 | 70,800 |
| 18 Mar 2024 | 419.09 | 448.83 | 413.70 | 443.02 | 443.02 | 113,300 |
| 15 Mar 2024 | 426.00 | 428.00 | 418.70 | 421.69 | 421.69 | 165,500 |
| 14 Mar 2024 | 453.54 | 453.99 | 421.63 | 426.48 | 426.48 | 122,100 |
| 13 Mar 2024 | 466.80 | 470.87 | 454.16 | 454.94 | 454.94 | 108,300 |
| 12 Mar 2024 | 469.41 | 469.41 | 455.31 | 466.02 | 466.02 | 83,300 |
| 11 Mar 2024 | 450.37 | 468.00 | 450.37 | 467.97 | 467.97 | 60,400 |
| 08 Mar 2024 | 445.75 | 451.17 | 441.75 | 450.68 | 450.68 | 48,700 |
| 07 Mar 2024 | 440.39 | 446.39 | 438.00 | 442.74 | 442.74 | 69,900 |
| 06 Mar 2024 | 451.99 | 453.23 | 438.70 | 439.82 | 439.82 | 92,400 |
| 05 Mar 2024 | 450.89 | 475.00 | 441.35 | 450.64 | 450.64 | 200,200 |
| 04 Mar 2024 | 457.03 | 457.92 | 438.47 | 445.00 | 445.00 | 104,900 |
| 01 Mar 2024 | 455.52 | 465.71 | 450.24 | 457.63 | 457.63 | 79,900 |
| 29 Feb 2024 | 447.27 | 460.45 | 447.27 | 456.00 | 456.00 | 90,300 |
| 28 Feb 2024 | 439.73 | 445.86 | 438.81 | 442.75 | 442.75 | 82,100 |
| 27 Feb 2024 | 436.63 | 448.26 | 431.17 | 445.90 | 445.90 | 116,600 |
| 26 Feb 2024 | 441.78 | 448.50 | 432.05 | 436.70 | 436.70 | 156,500 |
| 23 Feb 2024 | 477.65 | 477.65 | 405.75 | 441.08 | 441.08 | 274,400 |
| 22 Feb 2024 | 473.66 | 479.79 | 467.91 | 476.06 | 476.06 | 111,700 |
| 21 Feb 2024 | 493.00 | 493.00 | 475.29 | 475.72 | 475.72 | 85,900 |
| 20 Feb 2024 | 482.09 | 495.00 | 480.31 | 493.92 | 493.92 | 90,700 |
| 16 Feb 2024 | 489.24 | 497.07 | 482.60 | 483.43 | 483.43 | 102,700 |
| 16 Feb 2024 | 2.95 Dividend | |||||
| 15 Feb 2024 | 496.90 | 505.99 | 491.74 | 493.57 | 490.62 | 93,800 |
| 14 Feb 2024 | 490.60 | 496.94 | 480.10 | 496.36 | 493.39 | 60,200 |
| 13 Feb 2024 | 492.58 | 492.58 | 474.23 | 485.87 | 482.97 | 104,400 |
| 12 Feb 2024 | 500.30 | 513.70 | 499.62 | 505.84 | 502.82 | 62,600 |
| 09 Feb 2024 | 486.01 | 498.76 | 483.29 | 498.15 | 495.17 | 74,500 |
| 08 Feb 2024 | 494.61 | 500.54 | 482.95 | 486.69 | 483.78 | 84,400 |
| 07 Feb 2024 | 507.00 | 510.39 | 488.90 | 491.05 | 488.12 | 85,900 |
| 06 Feb 2024 | 502.50 | 508.87 | 496.39 | 505.66 | 502.64 | 105,800 |
| 05 Feb 2024 | 511.84 | 515.49 | 501.15 | 505.47 | 502.45 | 64,500 |
| 02 Feb 2024 | 542.80 | 542.80 | 500.00 | 510.01 | 506.96 | 123,200 |
| 01 Feb 2024 | 554.55 | 554.55 | 536.73 | 551.33 | 548.03 | 60,100 |
| 31 Jan 2024 | 555.12 | 566.88 | 548.86 | 548.93 | 545.65 | 37,900 |
| 30 Jan 2024 | 559.29 | 565.45 | 556.25 | 558.20 | 554.86 | 68,200 |
| 29 Jan 2024 | 569.33 | 569.33 | 552.95 | 563.75 | 560.38 | 45,200 |
| 26 Jan 2024 | 557.57 | 573.03 | 557.57 | 572.87 | 569.45 | 34,500 |
| 25 Jan 2024 | 545.34 | 553.75 | 538.40 | 553.74 | 550.43 | 33,100 |
| 24 Jan 2024 | 559.06 | 559.06 | 540.14 | 542.52 | 539.28 | 47,800 |
| 23 Jan 2024 | 554.41 | 554.41 | 542.21 | 552.84 | 549.54 | 55,300 |
| 22 Jan 2024 | 536.83 | 548.61 | 536.83 | 548.61 | 545.33 | 45,800 |
| 19 Jan 2024 | 524.79 | 532.58 | 515.45 | 532.58 | 529.40 | 54,300 |
| 18 Jan 2024 | 526.94 | 528.81 | 522.33 | 523.50 | 520.37 | 37,600 |
| 17 Jan 2024 | 534.20 | 538.70 | 514.00 | 521.71 | 518.59 | 98,400 |
| 16 Jan 2024 | 553.20 | 553.20 | 539.73 | 541.10 | 537.87 | 76,400 |
| 12 Jan 2024 | 561.89 | 565.14 | 545.60 | 551.36 | 548.06 | 56,000 |
| 11 Jan 2024 | 553.43 | 561.67 | 545.04 | 559.07 | 555.73 | 63,100 |
| 10 Jan 2024 | 558.61 | 574.53 | 550.24 | 554.12 | 550.81 | 72,400 |
| 09 Jan 2024 | 553.11 | 558.23 | 544.82 | 558.22 | 554.88 | 71,000 |
| 08 Jan 2024 | 540.47 | 562.73 | 532.38 | 556.84 | 553.51 | 86,900 |
| 05 Jan 2024 | 529.90 | 552.50 | 529.90 | 538.11 | 534.89 | 94,200 |
| 04 Jan 2024 | 541.15 | 544.88 | 522.31 | 531.78 | 528.60 | 84,300 |
| 03 Jan 2024 | 549.55 | 551.63 | 539.00 | 541.35 | 538.11 | 61,200 |
| 02 Jan 2024 | 557.16 | 564.15 | 550.17 | 553.58 | 550.27 | 42,600 |
| 29 Dec 2023 | 557.03 | 557.03 | 553.00 | 556.59 | 553.26 | 33,700 |
| 28 Dec 2023 | 550.00 | 565.97 | 542.21 | 559.94 | 556.59 | 28,500 |
| 27 Dec 2023 | 553.93 | 557.86 | 544.74 | 556.57 | 553.24 | 32,400 |
| 26 Dec 2023 | 546.31 | 552.75 | 541.42 | 551.88 | 548.58 | 26,200 |
| 22 Dec 2023 | 541.80 | 549.83 | 539.30 | 543.93 | 540.68 | 30,900 |
| 21 Dec 2023 | 544.30 | 548.75 | 540.42 | 544.02 | 540.77 | 34,900 |
| 20 Dec 2023 | 552.18 | 552.18 | 537.02 | 540.43 | 537.20 | 38,300 |
| 19 Dec 2023 | 546.44 | 555.19 | 543.70 | 554.19 | 550.88 | 49,900 |
| 18 Dec 2023 | 545.00 | 549.65 | 534.86 | 541.26 | 538.02 | 41,300 |
| 15 Dec 2023 | 552.01 | 552.01 | 538.05 | 541.29 | 538.05 | 68,800 |
| 14 Dec 2023 | 542.99 | 567.83 | 542.99 | 550.33 | 547.04 | 60,600 |
| 13 Dec 2023 | 527.00 | 535.30 | 517.00 | 535.30 | 532.10 | 154,000 |
| 12 Dec 2023 | 518.77 | 531.55 | 506.18 | 528.74 | 525.58 | 74,000 |
| 11 Dec 2023 | 527.60 | 530.10 | 515.58 | 519.61 | 516.50 | 76,500 |
| 08 Dec 2023 | 525.99 | 532.58 | 524.10 | 526.40 | 523.25 | 50,700 |
| 07 Dec 2023 | 519.77 | 532.33 | 519.77 | 525.01 | 521.87 | 44,100 |
| 06 Dec 2023 | 528.14 | 533.98 | 522.10 | 523.76 | 520.63 | 72,800 |
| 05 Dec 2023 | 557.74 | 557.74 | 510.31 | 522.30 | 519.18 | 96,700 |
| 04 Dec 2023 | 532.60 | 573.79 | 532.60 | 560.31 | 556.96 | 96,100 |
| 01 Dec 2023 | 530.40 | 549.06 | 527.91 | 543.00 | 539.75 | 89,000 |
| 30 Nov 2023 | 543.98 | 544.26 | 530.88 | 532.08 | 528.90 | 55,900 |
| 29 Nov 2023 | 550.64 | 556.00 | 534.65 | 537.73 | 534.52 | 73,300 |
| 28 Nov 2023 | 534.06 | 552.73 | 526.00 | 546.20 | 542.94 | 51,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.