Cable One, Inc. - Price History
Monthly price history for CABO (Cable One, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 2.65%
Forward Dividend Yield: 2.78%
Payout Ratio: 83.51%
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 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 7.53%
DGR5: 9.24%