Cable One, Inc. - Price History

Monthly price history for CABO (Cable One, Inc.)

DateAdjusted priceReal price
March 2024 423.13 USD 423.13 USD
February 2024 455.81 USD 455.81 USD
January 2024 548.93 USD 548.93 USD
December 2023 556.59 USD 556.59 USD
November 2023 532.08 USD 532.08 USD
October 2023 546.89 USD 549.87 USD
September 2023 612.31 USD 615.64 USD
August 2023 647.05 USD 650.57 USD
July 2023 716.67 USD 723.94 USD
June 2023 650.48 USD 657.08 USD
May 2023 605.69 USD 611.83 USD
April 2023 747.32 USD 758.41 USD
March 2023 691.74 USD 702.00 USD
February 2023 680.52 USD 690.61 USD
January 2023 775.45 USD 789.88 USD
December 2022 698.85 USD 711.86 USD
November 2022 711.05 USD 724.29 USD
October 2022 840.36 USD 859.43 USD
September 2022 834.12 USD 853.05 USD
August 2022 1109.81 USD 1135.00 USD
July 2022 1342.91 USD 1376.68 USD
June 2022 1257.70 USD 1289.32 USD
May 2022 1271.14 USD 1303.10 USD
April 2022 1135.15 USD 1166.20 USD
March 2022 1425.26 USD 1464.24 USD
February 2022 1394.70 USD 1432.85 USD
January 2022 1500.92 USD 1544.73 USD
December 2021 1713.43 USD 1763.45 USD
November 2021 1721.80 USD 1772.06 USD
October 2021 1660.20 USD 1711.21 USD
September 2021 1759.08 USD 1813.13 USD
August 2021 2037.00 USD 2099.59 USD
July 2021 1829.27 USD 1887.99 USD
June 2021 1853.32 USD 1912.81 USD
May 2021 1759.09 USD 1815.56 USD
April 2021 1731.92 USD 1790.00 USD
March 2021 1769.03 USD 1828.36 USD
February 2021 1852.72 USD 1914.85 USD
January 2021 1932.75 USD 2000.00 USD
December 2020 2152.81 USD 2227.72 USD
November 2020 1914.07 USD 1980.67 USD
October 2020 1671.54 USD 1731.86 USD
September 2020 1819.77 USD 1885.43 USD
August 2020 1776.24 USD 1840.33 USD
July 2020 1756.73 USD 1822.56 USD
June 2020 1710.75 USD 1774.85 USD
May 2020 1818.74 USD 1886.89 USD
April 2020 1841.52 USD 1912.86 USD
March 2020 1582.69 USD 1644.01 USD
February 2020 1514.35 USD 1573.02 USD
January 2020 1638.42 USD 1704.03 USD
December 2019 1431.16 USD 1488.47 USD
November 2019 1475.90 USD 1535.00 USD
October 2019 1272.40 USD 1325.37 USD
September 2019 1204.55 USD 1254.70 USD
August 2019 1245.76 USD 1297.62 USD
July 2019 1166.07 USD 1216.80 USD
June 2019 1122.17 USD 1170.99 USD
May 2019 1070.48 USD 1117.05 USD
April 2019 1014.53 USD 1060.53 USD
March 2019 938.81 USD 981.38 USD
February 2019 907.83 USD 948.99 USD
January 2019 844.13 USD 884.34 USD
December 2018 782.81 USD 820.10 USD
November 2018 858.40 USD 899.29 USD
October 2018 853.10 USD 895.74 USD
September 2018 841.55 USD 883.61 USD
August 2018 797.86 USD 837.74 USD
July 2018 687.65 USD 723.86 USD
June 2018 696.61 USD 733.29 USD
May 2018 616.77 USD 649.24 USD
April 2018 601.75 USD 635.12 USD
March 2018 651.01 USD 687.11 USD
February 2018 645.18 USD 680.96 USD
January 2018 667.26 USD 706.03 USD
December 2017 664.73 USD 703.35 USD
November 2017 649.10 USD 686.81 USD
October 2017 669.07 USD 709.81 USD
September 2017 680.68 USD 722.12 USD
August 2017 715.20 USD 758.74 USD
July 2017 714.57 USD 759.90 USD
June 2017 668.49 USD 710.90 USD
May 2017 675.73 USD 718.60 USD
April 2017 639.75 USD 681.86 USD
March 2017 585.91 USD 624.47 USD
February 2017 586.80 USD 625.42 USD
January 2017 591.94 USD 632.38 USD
December 2016 581.97 USD 621.73 USD
November 2016 553.26 USD 591.06 USD
October 2016 538.46 USD 576.74 USD
September 2016 545.24 USD 584.00 USD
August 2016 505.21 USD 541.12 USD
July 2016 487.74 USD 523.88 USD
June 2016 476.13 USD 511.41 USD
May 2016 456.18 USD 489.99 USD
April 2016 426.01 USD 458.96 USD
March 2016 405.75 USD 437.13 USD
February 2016 397.80 USD 428.57 USD
January 2016 397.65 USD 429.99 USD
December 2015 401.05 USD 433.66 USD
November 2015 412.70 USD 446.26 USD
October 2015 399.58 USD 433.44 USD
September 2015 386.65 USD 419.42 USD
August 2015 382.89 USD 415.34 USD
July 2015 382.78 USD 415.22 USD
June 2015 392.26 USD 425.50 USD

CABO

List: Challengers

Price: 423.13USD

52 week price:
405.75
826.52

Dividend Yield: 2.65%

5-year range yield:
0.49%
2.65%

Forward Dividend Yield: 2.78%

Payout Ratio: 83.51%

Payout Ratio Range:
15.70%
83.57%

Dividend Per Share: 11.80 USD

Earnings Per Share: 14.13 USD

P/E Ratio: 35.77

Exchange: NYQ

Sector: Communication Services

Industry: Telecom Services

Volume: 61400

Ebitda: 107.8 million

Market Capitalization: 2.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 10

DGR3: 7.53%

DGR5: 9.24%

Links: