Cable One Inc (CABO)
378.45
-17.53
(-4.43%)
USD |
NYSE |
May 03, 16:00
378.13
-0.32
(-0.08%)
Pre-Market: 20:00
Cable One Price: 378.45 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 369.13 | 408.42 | 369.13 | 378.45 | 159927.0 |
| May 02, 2024 | 402.74 | 406.18 | 392.34 | 395.98 | 90570.00 |
| May 01, 2024 | 396.01 | 399.50 | 388.18 | 396.71 | 77317.00 |
| Apr 30, 2024 | 395.57 | 395.57 | 387.07 | 393.85 | 90029.00 |
| Apr 29, 2024 | 391.28 | 400.67 | 391.28 | 398.37 | 80059.00 |
| Apr 26, 2024 | 383.86 | 394.79 | 380.02 | 389.24 | 76294.00 |
| Apr 25, 2024 | 396.66 | 400.93 | 383.16 | 387.39 | 143245.0 |
| Apr 24, 2024 | 403.92 | 406.68 | 400.17 | 402.98 | 88875.00 |
| Apr 23, 2024 | 406.02 | 411.30 | 404.72 | 407.42 | 124277.0 |
| Apr 22, 2024 | 396.81 | 415.08 | 393.32 | 406.91 | 123190.0 |
| Apr 19, 2024 | 397.58 | 408.15 | 394.53 | 395.61 | 1.101M |
| Apr 18, 2024 | 406.97 | 413.18 | 397.09 | 398.30 | 333872.0 |
| Apr 17, 2024 | 389.02 | 397.90 | 388.81 | 393.60 | 75139.00 |
| Apr 16, 2024 | 389.94 | 389.94 | 380.90 | 387.00 | 88325.00 |
| Apr 15, 2024 | 387.22 | 397.52 | 382.00 | 392.43 | 128131.0 |
| Apr 12, 2024 | 383.01 | 392.38 | 376.87 | 386.76 | 122709.0 |
| Apr 11, 2024 | 380.47 | 386.42 | 373.37 | 386.00 | 110726.0 |
| Apr 10, 2024 | 393.18 | 393.18 | 376.20 | 379.01 | 213080.0 |
| Apr 09, 2024 | 399.47 | 401.80 | 392.01 | 399.16 | 102751.0 |
| Apr 08, 2024 | 393.56 | 404.28 | 393.26 | 400.91 | 111518.0 |
| Apr 05, 2024 | 405.52 | 410.54 | 388.69 | 392.01 | 223211.0 |
| Apr 04, 2024 | 415.14 | 429.29 | 410.61 | 410.63 | 70973.00 |
| Apr 03, 2024 | 424.43 | 424.83 | 410.92 | 411.20 | 60632.00 |
| Apr 02, 2024 | 420.41 | 426.91 | 415.02 | 424.31 | 66615.00 |
| Apr 01, 2024 | 426.66 | 426.66 | 411.84 | 421.95 | 69570.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
378.45
Minimum
May 03 2024
2293.76
Maximum
Dec 29 2020
1305.69
Average
1356.12
Median
Apr 25 2022
Price Benchmarks
| Altice USA Inc | 1.98 |
| Cogent Communications Holdings Inc | 63.07 |
| Consolidated Communications Holdings Inc | 4.32 |
| Ribbon Communications Inc | 3.17 |
| Anterix Inc | 31.98 |
Price Related Metrics
| PE Ratio | 8.666 |
| PS Ratio | 1.376 |
| PEG Ratio | 0.066 |
| Price to Book Value | 1.104 |
| Price to Free Cash Flow | 7.049 |
| Earnings Yield | 11.54% |
| Market Cap | 2.127B |
| PEGY Ratio | 0.0645 |
| Operating PE Ratio | 4.362 |
| Normalized PE Ratio | 9.416 |