Cable One, Inc. ( CABO) - Price History
Monthly price history for CABO (Cable One, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $48.06 | $48.06 |
| May 2026 | $52.55 | $52.55 |
| April 2026 | $91.49 | $91.49 |
| March 2026 | $91.21 | $91.21 |
| February 2026 | $95.95 | $95.95 |
| January 2026 | $80.99 | $80.99 |
| December 2025 | $112.85 | $112.85 |
| November 2025 | $117.19 | $117.19 |
| October 2025 | $148.55 | $148.55 |
| September 2025 | $177.05 | $177.05 |
| August 2025 | $161.48 | $161.48 |
| July 2025 | $127.98 | $127.98 |
| June 2025 | $135.81 | $135.81 |
| May 2025 | $146.33 | $146.33 |
| April 2025 | $267.27 | $267.27 |
| March 2025 | $265.77 | $265.77 |
| February 2025 | $260.18 | $260.18 |
| January 2025 | $300.97 | $304.01 |
| December 2024 | $358.50 | $362.12 |
| November 2024 | $413.12 | $420.22 |
| October 2024 | $335.79 | $341.56 |
| September 2024 | $343.88 | $349.79 |
| August 2024 | $346.76 | $352.72 |
| July 2024 | $403.08 | $413.38 |
| June 2024 | $345.18 | $354 |
| May 2024 | $376.30 | $385.91 |
| April 2024 | $380.69 | $393.85 |
| March 2024 | $408.99 | $423.13 |
| February 2024 | $440.76 | $456 |
| January 2024 | $527.41 | $548.93 |
| December 2023 | $534.77 | $556.59 |
| November 2023 | $511.22 | $532.08 |
| October 2023 | $525.46 | $549.87 |
| September 2023 | $588.30 | $615.64 |
| August 2023 | $621.68 | $650.57 |
| July 2023 | $688.58 | $723.94 |
| June 2023 | $624.98 | $657.08 |
| May 2023 | $581.94 | $611.83 |
| April 2023 | $718.03 | $758.41 |
| March 2023 | $664.62 | $702 |
| February 2023 | $653.84 | $690.61 |
| January 2023 | $745.05 | $789.88 |
| December 2022 | $671.46 | $711.86 |
| November 2022 | $683.18 | $724.29 |
| October 2022 | $807.42 | $859.43 |
| September 2022 | $801.42 | $853.05 |
| August 2022 | $1,066.31 | $1,135 |
| July 2022 | $1,290.27 | $1,376.68 |
| June 2022 | $1,208.40 | $1,289.32 |
| May 2022 | $1,221.31 | $1,303.10 |
| April 2022 | $1,090.65 | $1,166.20 |
| March 2022 | $1,369.39 | $1,464.24 |
| February 2022 | $1,340.03 | $1,432.85 |
| January 2022 | $1,442.08 | $1,544.73 |
| December 2021 | $1,646.27 | $1,763.45 |
| November 2021 | $1,654.31 | $1,772.06 |
| October 2021 | $1,595.12 | $1,711.21 |
| September 2021 | $1,690.12 | $1,813.13 |
| August 2021 | $1,957.15 | $2,099.59 |
| July 2021 | $1,757.56 | $1,887.99 |
| June 2021 | $1,780.67 | $1,912.81 |
| May 2021 | $1,690.14 | $1,815.56 |
| April 2021 | $1,664.03 | $1,790 |
| March 2021 | $1,699.69 | $1,828.36 |
| February 2021 | $1,780.09 | $1,914.85 |
| January 2021 | $1,856.99 | $2,000 |
| December 2020 | $2,068.42 | $2,227.72 |
| November 2020 | $1,839.04 | $1,980.67 |
| October 2020 | $1,606.02 | $1,731.86 |
| September 2020 | $1,748.43 | $1,885.43 |
| August 2020 | $1,706.61 | $1,840.33 |
| July 2020 | $1,687.87 | $1,822.56 |
| June 2020 | $1,643.69 | $1,774.85 |
| May 2020 | $1,747.45 | $1,886.89 |
| April 2020 | $1,769.33 | $1,912.86 |
| March 2020 | $1,520.65 | $1,644.01 |
| February 2020 | $1,454.99 | $1,573.02 |
| January 2020 | $1,574.20 | $1,704.03 |
| December 2019 | $1,375.06 | $1,488.47 |
| November 2019 | $1,418.05 | $1,535 |
| October 2019 | $1,222.52 | $1,325.37 |
| September 2019 | $1,157.34 | $1,254.70 |
| August 2019 | $1,196.92 | $1,297.62 |
| July 2019 | $1,120.36 | $1,216.80 |
| June 2019 | $1,078.18 | $1,170.99 |
| May 2019 | $1,028.52 | $1,117.05 |
| April 2019 | $974.76 | $1,060.53 |
| March 2019 | $902.01 | $981.38 |
| February 2019 | $872.24 | $948.99 |
| January 2019 | $811.04 | $884.34 |
| December 2018 | $752.13 | $820.10 |
| November 2018 | $824.76 | $899.29 |
| October 2018 | $819.66 | $895.74 |
| September 2018 | $808.56 | $883.61 |
| August 2018 | $766.59 | $837.74 |
| July 2018 | $660.70 | $723.86 |
| June 2018 | $669.30 | $733.29 |
| May 2018 | $592.59 | $649.24 |
| April 2018 | $578.16 | $635.12 |
| March 2018 | $625.49 | $687.11 |
| February 2018 | $619.89 | $680.96 |
| January 2018 | $641.10 | $706.03 |
| December 2017 | $638.67 | $703.35 |
| November 2017 | $623.65 | $686.81 |
| October 2017 | $642.85 | $709.81 |
| September 2017 | $653.99 | $722.12 |
| August 2017 | $687.16 | $758.74 |
| July 2017 | $686.56 | $759.90 |
| June 2017 | $642.29 | $710.90 |
| May 2017 | $649.24 | $718.60 |
| April 2017 | $614.67 | $681.86 |
| March 2017 | $562.94 | $624.47 |
| February 2017 | $563.80 | $625.42 |
| January 2017 | $568.74 | $632.38 |
| December 2016 | $559.16 | $621.73 |
| November 2016 | $531.57 | $591.06 |
| October 2016 | $517.36 | $576.74 |
| September 2016 | $523.87 | $584 |
| August 2016 | $485.40 | $541.12 |
| July 2016 | $468.62 | $523.88 |
| June 2016 | $457.46 | $511.41 |
| May 2016 | $438.30 | $489.99 |
| April 2016 | $409.31 | $458.96 |
| March 2016 | $389.84 | $437.13 |
| February 2016 | $382.21 | $428.57 |
| January 2016 | $382.06 | $429.99 |
| December 2015 | $385.32 | $433.66 |
| November 2015 | $396.52 | $446.26 |
| October 2015 | $383.91 | $433.44 |
| September 2015 | $371.49 | $419.42 |
| August 2015 | $367.88 | $415.34 |
| July 2015 | $367.77 | $415.22 |
| June 2015 | $376.88 | $425.50 |
CABO
Price: $48.06
52 week price:
Payout Ratio: 27.81%
Payout Ratio Range:
Earnings Per Share: -57.55 USD
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Country: United States
Volume: 61400
Ebitda: 107.8 millionMarket Capitalization: 359.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: -3.44%
DGR5: 7.40%