Cable One, Inc. - Price History
Monthly price history for CABO (Cable One, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $378 | $378 |
| April 2024 | $393.85 | $393.85 |
| March 2024 | $423.13 | $423.13 |
| February 2024 | $456 | $456 |
| January 2024 | $545.65 | $548.93 |
| December 2023 | $553.26 | $556.59 |
| November 2023 | $528.90 | $532.08 |
| October 2023 | $543.62 | $549.87 |
| September 2023 | $608.65 | $615.64 |
| August 2023 | $643.18 | $650.57 |
| July 2023 | $712.38 | $723.94 |
| June 2023 | $646.59 | $657.08 |
| May 2023 | $602.06 | $611.83 |
| April 2023 | $742.86 | $758.41 |
| March 2023 | $687.60 | $702 |
| February 2023 | $676.45 | $690.61 |
| January 2023 | $770.81 | $789.88 |
| December 2022 | $694.67 | $711.86 |
| November 2022 | $706.80 | $724.29 |
| October 2022 | $835.34 | $859.43 |
| September 2022 | $829.14 | $853.05 |
| August 2022 | $1,103.18 | $1,135 |
| July 2022 | $1,334.89 | $1,376.68 |
| June 2022 | $1,250.18 | $1,289.32 |
| May 2022 | $1,263.54 | $1,303.10 |
| April 2022 | $1,128.37 | $1,166.20 |
| March 2022 | $1,416.74 | $1,464.24 |
| February 2022 | $1,386.37 | $1,432.85 |
| January 2022 | $1,491.95 | $1,544.73 |
| December 2021 | $1,703.19 | $1,763.45 |
| November 2021 | $1,711.51 | $1,772.06 |
| October 2021 | $1,650.27 | $1,711.21 |
| September 2021 | $1,748.56 | $1,813.13 |
| August 2021 | $2,024.82 | $2,099.59 |
| July 2021 | $1,818.34 | $1,887.99 |
| June 2021 | $1,842.24 | $1,912.81 |
| May 2021 | $1,748.58 | $1,815.56 |
| April 2021 | $1,721.56 | $1,790 |
| March 2021 | $1,758.46 | $1,828.36 |
| February 2021 | $1,841.64 | $1,914.85 |
| January 2021 | $1,921.20 | $2,000 |
| December 2020 | $2,139.95 | $2,227.72 |
| November 2020 | $1,902.63 | $1,980.67 |
| October 2020 | $1,661.55 | $1,731.86 |
| September 2020 | $1,808.89 | $1,885.43 |
| August 2020 | $1,765.62 | $1,840.33 |
| July 2020 | $1,746.23 | $1,822.56 |
| June 2020 | $1,700.52 | $1,774.85 |
| May 2020 | $1,807.87 | $1,886.89 |
| April 2020 | $1,830.51 | $1,912.86 |
| March 2020 | $1,573.23 | $1,644.01 |
| February 2020 | $1,505.30 | $1,573.02 |
| January 2020 | $1,628.63 | $1,704.03 |
| December 2019 | $1,422.61 | $1,488.47 |
| November 2019 | $1,467.08 | $1,535 |
| October 2019 | $1,264.79 | $1,325.37 |
| September 2019 | $1,197.35 | $1,254.70 |
| August 2019 | $1,238.31 | $1,297.62 |
| July 2019 | $1,159.10 | $1,216.80 |
| June 2019 | $1,115.46 | $1,170.99 |
| May 2019 | $1,064.08 | $1,117.05 |
| April 2019 | $1,008.47 | $1,060.53 |
| March 2019 | $933.20 | $981.38 |
| February 2019 | $902.40 | $948.99 |
| January 2019 | $839.09 | $884.34 |
| December 2018 | $778.14 | $820.10 |
| November 2018 | $853.27 | $899.29 |
| October 2018 | $848 | $895.74 |
| September 2018 | $836.52 | $883.61 |
| August 2018 | $793.09 | $837.74 |
| July 2018 | $683.54 | $723.86 |
| June 2018 | $692.45 | $733.29 |
| May 2018 | $613.08 | $649.24 |
| April 2018 | $598.15 | $635.12 |
| March 2018 | $647.12 | $687.11 |
| February 2018 | $641.32 | $680.96 |
| January 2018 | $663.27 | $706.03 |
| December 2017 | $660.75 | $703.35 |
| November 2017 | $645.22 | $686.81 |
| October 2017 | $665.07 | $709.81 |
| September 2017 | $676.61 | $722.12 |
| August 2017 | $710.92 | $758.74 |
| July 2017 | $710.30 | $759.90 |
| June 2017 | $664.50 | $710.90 |
| May 2017 | $671.69 | $718.60 |
| April 2017 | $635.93 | $681.86 |
| March 2017 | $582.40 | $624.47 |
| February 2017 | $583.29 | $625.42 |
| January 2017 | $588.40 | $632.38 |
| December 2016 | $578.49 | $621.73 |
| November 2016 | $549.95 | $591.06 |
| October 2016 | $535.24 | $576.74 |
| September 2016 | $541.98 | $584 |
| August 2016 | $502.19 | $541.12 |
| July 2016 | $484.82 | $523.88 |
| June 2016 | $473.28 | $511.41 |
| May 2016 | $453.46 | $489.99 |
| April 2016 | $423.46 | $458.96 |
| March 2016 | $403.32 | $437.13 |
| February 2016 | $395.42 | $428.57 |
| January 2016 | $395.28 | $429.99 |
| December 2015 | $398.65 | $433.66 |
| November 2015 | $410.23 | $446.26 |
| October 2015 | $397.19 | $433.44 |
| September 2015 | $384.34 | $419.42 |
| August 2015 | $380.60 | $415.34 |
| July 2015 | $380.49 | $415.22 |
| June 2015 | $389.91 | $425.50 |
CABO
List: Challengers
Price: $378
Dividend Yield: 3.00%
Forward Dividend Yield: 3.12%
Payout Ratio: 26.15%
Dividend Per Share: 11.80 USD
Earnings Per Share: 43.64 USD
P/E Ratio: 35.77
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 61400
Ebitda: 107.8 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 7.53%
DGR5: 9.24%