NYSE - Delayed Quote • USD
Cable One, Inc. (CABO)
At close: 4:00 PM EDT
After hours: 6:25 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 403.92 | 406.68 | 400.17 | 402.98 | 402.98 | 86,915 |
Apr 23, 2024 | 406.02 | 411.30 | 404.71 | 407.42 | 407.42 | 124,300 |
Apr 22, 2024 | 396.81 | 415.08 | 393.32 | 406.91 | 406.91 | 123,200 |
Apr 19, 2024 | 397.58 | 408.15 | 394.53 | 395.61 | 395.61 | 1,101,400 |
Apr 18, 2024 | 406.97 | 413.17 | 397.09 | 398.30 | 398.30 | 333,900 |
Apr 17, 2024 | 389.02 | 397.90 | 388.81 | 393.60 | 393.60 | 74,900 |
Apr 16, 2024 | 389.94 | 389.94 | 380.90 | 387.00 | 387.00 | 88,300 |
Apr 15, 2024 | 387.22 | 397.52 | 382.00 | 392.43 | 392.43 | 128,100 |
Apr 12, 2024 | 383.01 | 392.38 | 376.87 | 386.76 | 386.76 | 122,700 |
Apr 11, 2024 | 380.47 | 386.42 | 373.37 | 386.00 | 386.00 | 110,700 |
Apr 10, 2024 | 393.18 | 393.18 | 376.20 | 379.01 | 379.01 | 213,100 |
Apr 9, 2024 | 399.47 | 401.80 | 392.01 | 399.16 | 399.16 | 102,800 |
Apr 8, 2024 | 393.56 | 404.28 | 393.26 | 400.91 | 400.91 | 111,500 |
Apr 5, 2024 | 405.52 | 410.54 | 388.69 | 392.01 | 392.01 | 223,200 |
Apr 4, 2024 | 415.14 | 429.29 | 410.61 | 410.63 | 410.63 | 71,000 |
Apr 3, 2024 | 424.43 | 424.83 | 410.92 | 411.20 | 411.20 | 60,600 |
Apr 2, 2024 | 420.41 | 426.91 | 415.02 | 424.31 | 424.31 | 66,600 |
Apr 1, 2024 | 426.66 | 426.66 | 411.85 | 421.95 | 421.95 | 69,600 |
Mar 28, 2024 | 429.00 | 429.15 | 415.01 | 423.13 | 423.13 | 161,400 |
Mar 27, 2024 | 439.31 | 439.31 | 415.52 | 424.98 | 424.98 | 144,600 |
Mar 26, 2024 | 440.78 | 440.78 | 431.81 | 435.69 | 435.69 | 87,300 |
Mar 25, 2024 | 433.70 | 441.00 | 433.04 | 438.68 | 438.68 | 51,500 |
Mar 22, 2024 | 442.33 | 446.08 | 429.67 | 432.31 | 432.31 | 66,800 |
Mar 21, 2024 | 443.64 | 452.72 | 440.57 | 442.87 | 442.87 | 51,900 |
Mar 20, 2024 | 437.49 | 447.97 | 434.85 | 445.19 | 445.19 | 54,500 |
Mar 19, 2024 | 439.96 | 445.02 | 435.94 | 440.62 | 440.62 | 70,800 |
Mar 18, 2024 | 419.09 | 448.83 | 413.70 | 443.02 | 443.02 | 113,300 |
Mar 15, 2024 | 426.00 | 428.00 | 418.70 | 421.69 | 421.69 | 165,500 |
Mar 14, 2024 | 453.54 | 453.99 | 421.63 | 426.48 | 426.48 | 122,100 |
Mar 13, 2024 | 466.80 | 470.87 | 454.16 | 454.94 | 454.94 | 108,300 |
Mar 12, 2024 | 469.41 | 469.41 | 455.31 | 466.02 | 466.02 | 83,300 |
Mar 11, 2024 | 450.37 | 468.00 | 450.37 | 467.97 | 467.97 | 60,400 |
Mar 8, 2024 | 445.75 | 451.17 | 441.75 | 450.68 | 450.68 | 48,700 |
Mar 7, 2024 | 440.39 | 446.39 | 438.00 | 442.74 | 442.74 | 69,900 |
Mar 6, 2024 | 451.99 | 453.23 | 438.70 | 439.82 | 439.82 | 92,400 |
Mar 5, 2024 | 450.89 | 475.00 | 441.35 | 450.64 | 450.64 | 200,200 |
Mar 4, 2024 | 457.03 | 457.92 | 438.47 | 445.00 | 445.00 | 104,900 |
Mar 1, 2024 | 455.52 | 465.71 | 450.24 | 457.63 | 457.63 | 79,900 |
Feb 29, 2024 | 447.27 | 460.45 | 447.27 | 456.00 | 456.00 | 90,300 |
Feb 28, 2024 | 439.73 | 445.86 | 438.81 | 442.75 | 442.75 | 82,100 |
Feb 27, 2024 | 436.63 | 448.26 | 431.17 | 445.90 | 445.90 | 116,600 |
Feb 26, 2024 | 441.78 | 448.50 | 432.05 | 436.70 | 436.70 | 156,500 |
Feb 23, 2024 | 477.65 | 477.65 | 405.75 | 441.08 | 441.08 | 274,400 |
Feb 22, 2024 | 473.66 | 479.79 | 467.91 | 476.06 | 476.06 | 111,700 |
Feb 21, 2024 | 493.00 | 493.00 | 475.29 | 475.72 | 475.72 | 85,900 |
Feb 20, 2024 | 482.09 | 495.00 | 480.31 | 493.92 | 493.92 | 90,700 |
Feb 16, 2024 | 2.95 Dividend | |||||
Feb 16, 2024 | 489.24 | 497.07 | 482.60 | 483.43 | 483.43 | 102,700 |
Feb 15, 2024 | 496.90 | 505.99 | 491.74 | 493.57 | 490.62 | 93,800 |
Feb 14, 2024 | 490.60 | 496.94 | 480.10 | 496.36 | 493.39 | 60,200 |
Feb 13, 2024 | 492.58 | 492.58 | 474.23 | 485.87 | 482.97 | 104,400 |
Feb 12, 2024 | 500.30 | 513.70 | 499.62 | 505.84 | 502.82 | 62,600 |
Feb 9, 2024 | 486.01 | 498.76 | 483.29 | 498.15 | 495.17 | 74,500 |
Feb 8, 2024 | 494.61 | 500.54 | 482.95 | 486.69 | 483.78 | 84,400 |
Feb 7, 2024 | 507.00 | 510.39 | 488.90 | 491.05 | 488.12 | 85,900 |
Feb 6, 2024 | 502.50 | 508.87 | 496.39 | 505.66 | 502.64 | 105,800 |
Feb 5, 2024 | 511.84 | 515.49 | 501.15 | 505.47 | 502.45 | 64,500 |
Feb 2, 2024 | 542.80 | 542.80 | 500.00 | 510.01 | 506.96 | 123,200 |
Feb 1, 2024 | 554.55 | 554.55 | 536.73 | 551.33 | 548.03 | 60,100 |
Jan 31, 2024 | 555.12 | 566.88 | 548.86 | 548.93 | 545.65 | 37,900 |
Jan 30, 2024 | 559.29 | 565.45 | 556.25 | 558.20 | 554.86 | 68,200 |
Jan 29, 2024 | 569.33 | 569.33 | 552.95 | 563.75 | 560.38 | 45,200 |
Jan 26, 2024 | 557.57 | 573.03 | 557.57 | 572.87 | 569.45 | 34,500 |
Jan 25, 2024 | 545.34 | 553.75 | 538.40 | 553.74 | 550.43 | 33,100 |
Jan 24, 2024 | 559.06 | 559.06 | 540.14 | 542.52 | 539.28 | 47,800 |
Jan 23, 2024 | 554.41 | 554.41 | 542.21 | 552.84 | 549.54 | 55,300 |
Jan 22, 2024 | 536.83 | 548.61 | 536.83 | 548.61 | 545.33 | 45,800 |
Jan 19, 2024 | 524.79 | 532.58 | 515.45 | 532.58 | 529.40 | 54,300 |
Jan 18, 2024 | 526.94 | 528.81 | 522.33 | 523.50 | 520.37 | 37,600 |
Jan 17, 2024 | 534.20 | 538.70 | 514.00 | 521.71 | 518.59 | 98,400 |
Jan 16, 2024 | 553.20 | 553.20 | 539.73 | 541.10 | 537.87 | 76,400 |
Jan 12, 2024 | 561.89 | 565.14 | 545.60 | 551.36 | 548.06 | 56,000 |
Jan 11, 2024 | 553.43 | 561.67 | 545.04 | 559.07 | 555.73 | 63,100 |
Jan 10, 2024 | 558.61 | 574.53 | 550.24 | 554.12 | 550.81 | 72,400 |
Jan 9, 2024 | 553.11 | 558.23 | 544.82 | 558.22 | 554.88 | 71,000 |
Jan 8, 2024 | 540.47 | 562.73 | 532.38 | 556.84 | 553.51 | 86,900 |
Jan 5, 2024 | 529.90 | 552.50 | 529.90 | 538.11 | 534.89 | 94,200 |
Jan 4, 2024 | 541.15 | 544.88 | 522.31 | 531.78 | 528.60 | 84,300 |
Jan 3, 2024 | 549.55 | 551.63 | 539.00 | 541.35 | 538.11 | 61,200 |
Jan 2, 2024 | 557.16 | 564.15 | 550.17 | 553.58 | 550.27 | 42,600 |
Dec 29, 2023 | 557.03 | 557.03 | 553.00 | 556.59 | 553.26 | 33,700 |
Dec 28, 2023 | 550.00 | 565.97 | 542.21 | 559.94 | 556.59 | 28,500 |
Dec 27, 2023 | 553.93 | 557.86 | 544.74 | 556.57 | 553.24 | 32,400 |
Dec 26, 2023 | 546.31 | 552.75 | 541.42 | 551.88 | 548.58 | 26,200 |
Dec 22, 2023 | 541.80 | 549.83 | 539.30 | 543.93 | 540.68 | 30,900 |
Dec 21, 2023 | 544.30 | 548.75 | 540.42 | 544.02 | 540.77 | 34,900 |
Dec 20, 2023 | 552.18 | 552.18 | 537.02 | 540.43 | 537.20 | 38,300 |
Dec 19, 2023 | 546.44 | 555.19 | 543.70 | 554.19 | 550.88 | 49,900 |
Dec 18, 2023 | 545.00 | 549.65 | 534.86 | 541.26 | 538.02 | 41,300 |
Dec 15, 2023 | 552.01 | 552.01 | 538.05 | 541.29 | 538.05 | 68,800 |
Dec 14, 2023 | 542.99 | 567.83 | 542.99 | 550.33 | 547.04 | 60,600 |
Dec 13, 2023 | 527.00 | 535.30 | 517.00 | 535.30 | 532.10 | 154,000 |
Dec 12, 2023 | 518.77 | 531.55 | 506.18 | 528.74 | 525.58 | 74,000 |
Dec 11, 2023 | 527.60 | 530.10 | 515.58 | 519.61 | 516.50 | 76,500 |
Dec 8, 2023 | 525.99 | 532.58 | 524.10 | 526.40 | 523.25 | 50,700 |
Dec 7, 2023 | 519.77 | 532.33 | 519.77 | 525.01 | 521.87 | 44,100 |
Dec 6, 2023 | 528.14 | 533.98 | 522.10 | 523.76 | 520.63 | 72,800 |
Dec 5, 2023 | 557.74 | 557.74 | 510.31 | 522.30 | 519.18 | 96,700 |
Dec 4, 2023 | 532.60 | 573.79 | 532.60 | 560.31 | 556.96 | 96,100 |
Dec 1, 2023 | 530.40 | 549.06 | 527.91 | 543.00 | 539.75 | 89,000 |
Nov 30, 2023 | 543.98 | 544.26 | 530.88 | 532.08 | 528.90 | 55,900 |
Nov 29, 2023 | 550.64 | 556.00 | 534.65 | 537.73 | 534.52 | 73,300 |
Nov 28, 2023 | 534.06 | 552.73 | 526.00 | 546.20 | 542.94 | 51,400 |
Nov 27, 2023 | 2.95 Dividend | |||||
Nov 27, 2023 | 547.06 | 547.06 | 531.47 | 534.96 | 531.76 | 40,900 |
Nov 24, 2023 | 540.93 | 545.50 | 536.50 | 544.90 | 538.71 | 23,300 |
Nov 22, 2023 | 551.00 | 559.26 | 534.14 | 540.00 | 533.87 | 56,900 |
Nov 21, 2023 | 558.74 | 562.16 | 545.01 | 549.51 | 543.27 | 37,900 |
Nov 20, 2023 | 562.00 | 574.76 | 557.15 | 567.55 | 561.10 | 49,300 |
Nov 17, 2023 | 555.09 | 561.67 | 540.01 | 555.64 | 549.33 | 67,200 |
Nov 16, 2023 | 562.46 | 562.46 | 540.85 | 549.81 | 543.57 | 36,800 |
Nov 15, 2023 | 556.81 | 566.57 | 550.00 | 561.00 | 554.63 | 62,000 |
Nov 14, 2023 | 533.53 | 565.14 | 533.42 | 558.72 | 552.37 | 125,900 |
Nov 13, 2023 | 528.63 | 533.82 | 519.23 | 522.75 | 516.81 | 62,300 |
Nov 10, 2023 | 550.18 | 550.18 | 529.39 | 530.32 | 524.30 | 75,800 |
Nov 9, 2023 | 592.98 | 592.98 | 550.09 | 550.12 | 543.87 | 91,000 |
Nov 8, 2023 | 606.10 | 606.10 | 582.69 | 588.13 | 581.45 | 40,900 |
Nov 7, 2023 | 589.54 | 606.37 | 571.68 | 605.75 | 598.87 | 55,600 |
Nov 6, 2023 | 586.54 | 601.14 | 579.05 | 591.91 | 585.19 | 54,000 |
Nov 3, 2023 | 558.57 | 618.44 | 558.57 | 595.88 | 589.11 | 116,100 |
Nov 2, 2023 | 554.39 | 581.87 | 551.10 | 562.45 | 556.06 | 110,900 |
Nov 1, 2023 | 553.24 | 554.91 | 544.58 | 550.00 | 543.75 | 54,700 |
Oct 31, 2023 | 550.53 | 554.91 | 545.61 | 549.87 | 543.62 | 49,200 |
Oct 30, 2023 | 546.22 | 558.25 | 539.39 | 552.86 | 546.58 | 54,800 |
Oct 27, 2023 | 569.36 | 569.36 | 520.05 | 542.00 | 535.84 | 101,000 |
Oct 26, 2023 | 582.48 | 582.48 | 553.96 | 575.16 | 568.63 | 111,200 |
Oct 25, 2023 | 601.11 | 603.71 | 583.27 | 584.97 | 578.33 | 28,500 |
Oct 24, 2023 | 604.27 | 615.65 | 593.49 | 606.67 | 599.78 | 35,600 |
Oct 23, 2023 | 613.02 | 620.69 | 597.54 | 602.00 | 595.16 | 45,100 |
Oct 20, 2023 | 624.45 | 628.22 | 616.82 | 617.16 | 610.15 | 20,900 |
Oct 19, 2023 | 637.60 | 637.60 | 618.35 | 625.41 | 618.31 | 37,600 |
Oct 18, 2023 | 643.64 | 647.00 | 630.18 | 636.32 | 629.09 | 42,500 |
Oct 17, 2023 | 661.30 | 666.02 | 646.65 | 647.38 | 640.03 | 51,500 |
Oct 16, 2023 | 653.93 | 671.62 | 653.93 | 664.95 | 657.40 | 62,600 |
Oct 13, 2023 | 650.55 | 657.28 | 646.04 | 649.90 | 642.52 | 21,900 |
Oct 12, 2023 | 646.77 | 649.76 | 638.00 | 645.09 | 637.76 | 27,800 |
Oct 11, 2023 | 641.72 | 658.84 | 641.72 | 650.74 | 643.35 | 29,000 |
Oct 10, 2023 | 631.90 | 645.68 | 629.43 | 643.24 | 635.93 | 32,700 |
Oct 9, 2023 | 609.67 | 633.41 | 609.47 | 630.95 | 623.78 | 48,900 |
Oct 6, 2023 | 611.02 | 628.93 | 609.79 | 615.76 | 608.77 | 54,800 |
Oct 5, 2023 | 608.86 | 618.60 | 606.00 | 616.80 | 609.79 | 40,500 |
Oct 4, 2023 | 600.73 | 614.57 | 599.58 | 609.32 | 602.40 | 59,300 |
Oct 3, 2023 | 596.51 | 601.40 | 580.00 | 600.00 | 593.18 | 170,800 |
Oct 2, 2023 | 614.64 | 616.48 | 599.01 | 602.34 | 595.50 | 47,600 |
Sep 29, 2023 | 604.80 | 617.29 | 604.80 | 615.64 | 608.65 | 40,300 |
Sep 28, 2023 | 606.93 | 611.04 | 601.03 | 602.05 | 595.21 | 29,500 |
Sep 27, 2023 | 614.53 | 617.07 | 599.04 | 608.08 | 601.17 | 33,200 |
Sep 26, 2023 | 616.93 | 623.92 | 608.85 | 611.47 | 604.52 | 43,200 |
Sep 25, 2023 | 634.47 | 634.47 | 619.03 | 620.76 | 613.71 | 37,600 |
Sep 22, 2023 | 638.98 | 638.98 | 623.11 | 628.25 | 621.11 | 41,300 |
Sep 21, 2023 | 640.84 | 648.16 | 637.71 | 638.34 | 631.09 | 29,000 |
Sep 20, 2023 | 639.43 | 645.99 | 636.20 | 642.64 | 635.34 | 44,500 |
Sep 19, 2023 | 624.54 | 635.70 | 624.54 | 634.11 | 626.91 | 65,000 |
Sep 18, 2023 | 622.36 | 626.70 | 620.00 | 623.27 | 616.19 | 47,700 |
Sep 15, 2023 | 637.53 | 637.53 | 620.72 | 621.16 | 614.10 | 127,300 |
Sep 14, 2023 | 626.15 | 638.90 | 625.36 | 637.35 | 630.11 | 54,600 |
Sep 13, 2023 | 620.00 | 622.55 | 613.90 | 622.53 | 615.46 | 32,800 |
Sep 12, 2023 | 619.32 | 631.31 | 608.37 | 624.65 | 617.56 | 50,200 |
Sep 11, 2023 | 626.91 | 630.59 | 618.80 | 621.00 | 613.95 | 35,800 |
Sep 8, 2023 | 622.99 | 626.51 | 619.11 | 624.26 | 617.17 | 37,100 |
Sep 7, 2023 | 617.06 | 625.17 | 615.58 | 619.29 | 612.26 | 85,000 |
Sep 6, 2023 | 625.41 | 626.29 | 617.59 | 622.53 | 615.46 | 52,300 |
Sep 5, 2023 | 621.38 | 640.03 | 618.09 | 626.40 | 619.29 | 54,800 |
Sep 1, 2023 | 656.02 | 656.02 | 626.41 | 628.02 | 620.89 | 50,500 |
Aug 31, 2023 | 663.18 | 667.66 | 649.79 | 650.57 | 643.18 | 37,700 |
Aug 30, 2023 | 648.41 | 661.11 | 647.00 | 660.83 | 653.32 | 30,900 |
Aug 29, 2023 | 641.65 | 654.06 | 637.13 | 649.81 | 642.43 | 47,700 |
Aug 28, 2023 | 2.95 Dividend | |||||
Aug 28, 2023 | 633.89 | 645.76 | 633.89 | 637.13 | 629.89 | 41,600 |
Aug 25, 2023 | 641.38 | 644.36 | 628.34 | 633.65 | 623.54 | 39,500 |
Aug 24, 2023 | 633.00 | 640.43 | 633.00 | 638.68 | 628.49 | 40,800 |
Aug 23, 2023 | 650.49 | 650.49 | 631.79 | 635.69 | 625.54 | 44,900 |
Aug 22, 2023 | 662.54 | 668.10 | 637.59 | 646.60 | 636.28 | 43,400 |
Aug 21, 2023 | 637.05 | 672.52 | 637.05 | 661.98 | 651.41 | 96,800 |
Aug 18, 2023 | 659.07 | 660.91 | 634.20 | 636.47 | 626.31 | 103,700 |
Aug 17, 2023 | 665.31 | 675.72 | 659.59 | 663.95 | 653.35 | 47,200 |
Aug 16, 2023 | 675.19 | 676.22 | 663.47 | 664.17 | 653.57 | 49,200 |
Aug 15, 2023 | 681.33 | 688.04 | 675.12 | 677.21 | 666.40 | 24,400 |
Aug 14, 2023 | 677.20 | 687.92 | 672.54 | 685.82 | 674.87 | 38,900 |
Aug 11, 2023 | 674.06 | 686.69 | 674.06 | 683.11 | 672.21 | 32,000 |
Aug 10, 2023 | 666.58 | 684.00 | 666.58 | 675.94 | 665.15 | 75,300 |
Aug 9, 2023 | 680.55 | 685.99 | 662.07 | 665.44 | 654.82 | 51,800 |
Aug 8, 2023 | 658.03 | 684.50 | 656.00 | 683.00 | 672.10 | 69,900 |
Aug 7, 2023 | 666.19 | 683.70 | 657.12 | 666.36 | 655.72 | 93,400 |
Aug 4, 2023 | 722.66 | 722.66 | 668.98 | 668.98 | 658.30 | 108,500 |
Aug 3, 2023 | 721.10 | 732.15 | 715.56 | 725.74 | 714.16 | 42,600 |
Aug 2, 2023 | 707.27 | 741.25 | 707.27 | 730.57 | 718.91 | 64,200 |
Aug 1, 2023 | 723.74 | 732.56 | 711.27 | 713.80 | 702.41 | 52,600 |
Jul 31, 2023 | 716.80 | 739.20 | 716.80 | 723.94 | 712.39 | 60,700 |
Jul 28, 2023 | 728.04 | 733.14 | 710.06 | 710.10 | 698.77 | 37,200 |
Jul 27, 2023 | 726.86 | 744.95 | 720.89 | 722.10 | 710.57 | 41,400 |
Jul 26, 2023 | 722.77 | 724.35 | 718.49 | 721.99 | 710.47 | 37,600 |
Jul 25, 2023 | 729.85 | 731.16 | 722.00 | 723.26 | 711.72 | 31,700 |
Jul 24, 2023 | 727.10 | 748.74 | 727.10 | 730.86 | 719.19 | 56,400 |
Jul 21, 2023 | 745.17 | 749.00 | 719.82 | 726.94 | 715.34 | 91,100 |
Jul 20, 2023 | 715.42 | 742.37 | 715.42 | 740.94 | 729.11 | 78,600 |
Jul 19, 2023 | 688.82 | 725.02 | 688.81 | 718.69 | 707.22 | 90,900 |
Jul 18, 2023 | 649.91 | 683.70 | 649.15 | 681.42 | 670.54 | 85,500 |
Jul 17, 2023 | 643.46 | 648.00 | 638.91 | 647.36 | 637.03 | 71,300 |
Jul 14, 2023 | 647.28 | 656.98 | 641.57 | 642.50 | 632.24 | 54,100 |
Jul 13, 2023 | 651.61 | 652.99 | 641.53 | 649.96 | 639.59 | 83,900 |
Jul 12, 2023 | 660.00 | 660.00 | 641.25 | 642.97 | 632.71 | 54,900 |
Jul 11, 2023 | 642.03 | 649.94 | 637.28 | 649.14 | 638.78 | 77,800 |
Jul 10, 2023 | 647.24 | 661.66 | 639.35 | 640.78 | 630.55 | 84,800 |
Jul 7, 2023 | 640.52 | 666.17 | 640.52 | 653.54 | 643.11 | 78,300 |
Jul 6, 2023 | 641.27 | 650.11 | 635.41 | 641.12 | 630.89 | 57,600 |
Jul 5, 2023 | 644.60 | 662.10 | 634.46 | 650.35 | 639.97 | 87,200 |
Jul 3, 2023 | 656.00 | 661.18 | 647.59 | 649.05 | 638.69 | 44,200 |
Jun 30, 2023 | 658.21 | 661.15 | 651.98 | 657.08 | 646.59 | 50,400 |
Jun 29, 2023 | 671.07 | 674.89 | 651.98 | 653.96 | 643.52 | 60,200 |
Jun 28, 2023 | 664.45 | 674.85 | 661.38 | 674.85 | 664.08 | 45,400 |
Jun 27, 2023 | 644.90 | 671.73 | 644.85 | 666.23 | 655.60 | 56,000 |
Jun 26, 2023 | 633.11 | 651.27 | 633.11 | 641.63 | 631.39 | 48,600 |
Jun 23, 2023 | 628.73 | 641.22 | 628.73 | 634.85 | 624.72 | 131,200 |
Jun 22, 2023 | 635.94 | 638.97 | 621.01 | 634.20 | 624.08 | 124,200 |
Jun 21, 2023 | 655.10 | 659.95 | 638.70 | 638.75 | 628.55 | 146,400 |
Jun 20, 2023 | 674.31 | 674.31 | 651.17 | 659.90 | 649.37 | 86,400 |
Jun 16, 2023 | 693.47 | 693.47 | 670.68 | 675.64 | 664.86 | 138,400 |
Jun 15, 2023 | 676.11 | 697.44 | 670.00 | 694.04 | 682.96 | 75,600 |
Jun 14, 2023 | 684.99 | 696.00 | 673.38 | 679.83 | 668.98 | 78,600 |
Jun 13, 2023 | 691.16 | 695.00 | 682.71 | 683.81 | 672.90 | 47,400 |
Jun 12, 2023 | 665.99 | 686.85 | 665.76 | 684.92 | 673.99 | 42,700 |
Jun 9, 2023 | 681.58 | 681.58 | 659.23 | 664.69 | 654.08 | 52,000 |
Jun 8, 2023 | 678.20 | 680.91 | 665.17 | 680.54 | 669.68 | 66,200 |
Jun 7, 2023 | 664.94 | 681.41 | 661.91 | 678.33 | 667.50 | 46,300 |
Jun 6, 2023 | 654.84 | 683.82 | 653.72 | 661.02 | 650.47 | 75,800 |
Jun 5, 2023 | 620.01 | 663.82 | 620.01 | 655.62 | 645.16 | 92,300 |
Jun 2, 2023 | 623.98 | 623.98 | 614.47 | 623.86 | 613.90 | 74,900 |
Jun 1, 2023 | 610.16 | 624.49 | 602.70 | 621.14 | 611.23 | 61,200 |
May 31, 2023 | 619.94 | 620.28 | 611.78 | 611.83 | 602.06 | 55,900 |
May 30, 2023 | 626.34 | 626.83 | 615.87 | 620.06 | 610.16 | 57,000 |
May 26, 2023 | 2.85 Dividend | |||||
May 26, 2023 | 614.30 | 626.84 | 613.82 | 620.75 | 610.84 | 65,800 |
May 25, 2023 | 638.10 | 638.10 | 614.36 | 617.00 | 604.35 | 55,200 |
May 24, 2023 | 645.18 | 645.18 | 629.54 | 639.13 | 626.02 | 52,000 |
May 23, 2023 | 662.33 | 662.33 | 642.10 | 650.27 | 636.94 | 61,300 |
May 22, 2023 | 665.99 | 670.21 | 660.55 | 662.82 | 649.23 | 67,900 |
May 19, 2023 | 680.00 | 684.29 | 663.61 | 665.00 | 651.36 | 45,200 |
May 18, 2023 | 663.00 | 682.87 | 658.00 | 677.26 | 663.37 | 49,800 |
May 17, 2023 | 675.00 | 679.11 | 666.67 | 666.81 | 653.14 | 51,000 |
May 16, 2023 | 673.01 | 684.08 | 669.00 | 669.27 | 655.55 | 41,600 |
May 15, 2023 | 671.76 | 680.46 | 663.88 | 675.81 | 661.95 | 45,800 |
May 12, 2023 | 671.05 | 673.13 | 662.39 | 673.10 | 659.30 | 39,300 |
May 11, 2023 | 669.92 | 675.01 | 664.27 | 670.20 | 656.46 | 47,400 |
May 10, 2023 | 689.98 | 689.98 | 661.60 | 672.91 | 659.11 | 83,000 |
May 9, 2023 | 683.05 | 683.05 | 667.47 | 682.29 | 668.30 | 54,600 |
May 8, 2023 | 700.08 | 700.30 | 675.41 | 687.12 | 673.03 | 50,400 |
May 5, 2023 | 699.69 | 706.67 | 651.07 | 697.19 | 682.89 | 80,600 |
May 4, 2023 | 726.59 | 726.59 | 693.98 | 693.98 | 679.75 | 36,000 |
May 3, 2023 | 724.31 | 740.53 | 717.15 | 723.13 | 708.30 | 40,700 |
May 2, 2023 | 748.64 | 748.64 | 712.20 | 723.34 | 708.51 | 52,100 |
May 1, 2023 | 760.00 | 768.75 | 745.14 | 749.38 | 734.01 | 51,100 |
Apr 28, 2023 | 718.31 | 760.69 | 718.31 | 758.41 | 742.86 | 59,500 |
Apr 27, 2023 | 675.46 | 726.80 | 675.46 | 721.83 | 707.03 | 70,000 |
Apr 26, 2023 | 668.81 | 671.55 | 658.62 | 666.91 | 653.23 | 50,200 |
Apr 25, 2023 | 683.16 | 683.64 | 663.65 | 669.42 | 655.69 | 55,400 |
Related Tickers
WOW WideOpenWest, Inc.
3.4900
+0.29%
ATUS Altice USA, Inc.
1.9600
+2.62%
CHTR Charter Communications, Inc.
264.70
-0.60%
FYBR Frontier Communications Parent, Inc.
22.86
-0.04%
LBRDK Liberty Broadband Corporation
50.01
0.00%
CCOI Cogent Communications Holdings, Inc.
64.96
+1.00%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.29
-2.18%
SHEN Shenandoah Telecommunications Company
14.17
+0.93%
LBRDA Liberty Broadband Corporation
50.29
-0.06%
IRDM Iridium Communications Inc.
29.28
+1.88%