Cable One Inc. Common Stockのデータ

Cable One Inc. Common Stockの基本情報

名前 Cable One Inc. Common Stock
ティッカー CABO
United States
上場年 2015.0
セクター Consumer Services

Cable One Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2056.39 2038.6 2056.0 2054.05 20900.0 2054.05
2021-02-12 2056.79 2034.59 2043.21 2056.79 17000.0 2056.79
2021-02-11 2097.81 2041.44 2097.81 2057.05 36800.0 2054.55
2021-02-10 2104.0 2069.25 2081.49 2086.08 25600.0 2083.54
2021-02-09 2086.06 2025.0 2039.0 2086.06 26700.0 2083.52
2021-02-08 2077.99 2044.99 2077.99 2064.24 18800.0 2061.73
2021-02-05 2096.01 2058.37 2062.18 2063.38 14900.0 2060.87
2021-02-04 2064.0 2036.0 2048.1 2062.16 17700.0 2059.65
2021-02-03 2075.1 2033.0 2061.36 2053.07 37900.0 2050.57
2021-02-02 2090.0 2024.7 2024.7 2079.99 36900.0 2077.46
2021-02-01 2030.49 1994.01 2012.0 2015.24 27500.0 2012.79
2021-01-29 2050.0 1969.61 2017.2 2000.0 67600.0 1997.57
2021-01-28 2069.14 1929.0 1929.0 2049.37 41600.0 2046.88
2021-01-27 1991.9 1914.07 1991.02 1914.07 41800.0 1911.74
2021-01-26 2072.7 2008.47 2062.0 2025.99 20800.0 2023.53
2021-01-25 2075.26 2045.0 2050.06 2068.06 36200.0 2065.55
2021-01-22 2052.0 2030.7 2030.7 2045.01 29900.0 2042.52
2021-01-21 2075.32 2048.74 2048.74 2051.58 38300.0 2049.09
2021-01-20 2058.0 2018.96 2018.96 2044.2 48200.0 2041.72
2021-01-19 2009.5 1992.23 2009.5 2000.1 28400.0 1997.67
2021-01-15 1997.3 1971.0 1971.0 1985.75 50100.0 1983.34
2021-01-14 1996.0 1968.0 1981.2 1982.69 44300.0 1980.28
2021-01-13 2006.0 1967.77 1995.62 1977.39 66600.0 1974.99
2021-01-12 2065.95 1985.16 2063.11 2002.5 56400.0 2000.07
2021-01-11 2067.15 2043.21 2043.21 2060.35 27500.0 2057.85
2021-01-08 2104.22 2050.0 2103.48 2064.36 55500.0 2061.85
2021-01-07 2118.0 2093.2 2093.2 2100.0 58000.0 2097.45
2021-01-06 2114.21 2085.0 2090.1 2095.0 55600.0 2092.45
2021-01-05 2167.69 2092.0 2149.0 2110.0 48200.0 2107.44
2021-01-04 2232.85 2140.67 2232.85 2152.22 41400.0 2149.6
2020-12-31 2269.9 2224.2 2247.0 2227.72 44400.0 2225.01
2020-12-30 2326.8 2243.21 2307.23 2250.24 38500.0 2247.51
2020-12-29 2296.96 2262.25 2275.68 2293.76 25700.0 2290.97
2020-12-28 2290.0 2265.14 2278.79 2265.14 31500.0 2262.39
2020-12-24 2281.54 2231.1 2231.1 2260.86 15600.0 2258.11
2020-12-23 2251.8 2218.75 2236.48 2234.46 28800.0 2231.74
2020-12-22 2252.0 2208.81 2208.81 2245.43 26800.0 2242.7
2020-12-21 2233.86 2148.11 2201.98 2213.41 50200.0 2210.72
2020-12-18 2246.67 2200.0 2219.88 2237.83 62700.0 2235.11
2020-12-17 2204.57 2174.17 2179.69 2204.57 31700.0 2201.89
2020-12-16 2210.68 2152.41 2181.12 2177.48 39100.0 2174.83
2020-12-15 2188.0 2121.6 2150.7 2170.82 37400.0 2168.18
2020-12-14 2197.84 2133.6 2133.6 2144.01 32500.0 2141.4
2020-12-11 2133.85 2102.58 2115.39 2117.88 27400.0 2115.31
2020-12-10 2172.06 2063.0 2074.18 2116.87 39200.0 2114.3
2020-12-09 2124.82 2054.97 2088.6 2079.48 24800.0 2076.95
2020-12-08 2093.0 2053.37 2084.45 2089.01 36100.0 2086.47
2020-12-07 2137.8 2084.06 2110.55 2103.21 22200.0 2100.65
2020-12-04 2119.0 2079.8 2079.8 2110.18 45600.0 2107.62
2020-12-03 2099.0 2046.99 2048.98 2063.41 49000.0 2060.9
2020-12-02 2043.0 2003.34 2015.14 2039.02 50500.0 2036.54
2020-12-01 2032.16 1946.51 1999.0 2022.75 40700.0 2020.29
2020-11-30 1993.95 1966.37 1966.37 1980.67 47500.0 1978.26
2020-11-27 1991.11 1958.75 1991.11 1962.06 11100.0 1959.68
2020-11-25 1987.23 1944.01 1963.3 1979.99 41100.0 1977.58
2020-11-24 1986.0 1953.5 1963.49 1975.0 39500.0 1972.6
2020-11-23 2012.86 1952.07 2012.86 1958.01 28700.0 1955.63
2020-11-20 2032.23 1978.43 1978.43 2009.58 22600.0 2004.64
2020-11-19 2006.38 1966.47 1967.0 1984.5 29700.0 1979.62
2020-11-18 2030.0 1964.01 2030.0 1981.11 32900.0 1976.24
2020-11-17 2034.28 2000.33 2019.45 2011.0 39600.0 2006.06
2020-11-16 2026.99 2001.0 2001.0 2021.25 26200.0 2016.28
2020-11-13 1984.11 1909.0 1909.0 1983.47 34300.0 1978.59
2020-11-12 1910.1 1870.64 1890.55 1889.41 37500.0 1884.77
2020-11-11 1911.4 1880.1 1891.2 1893.39 20300.0 1888.74
2020-11-10 1927.1 1860.0 1897.0 1885.22 41900.0 1880.59
2020-11-09 1997.27 1880.38 1996.67 1891.99 28400.0 1887.34
2020-11-06 2010.0 1933.15 2000.0 1936.18 41700.0 1931.42
2020-11-05 1961.69 1908.0 1928.05 1953.32 47300.0 1948.52
2020-11-04 1926.8 1797.61 1797.61 1900.39 28500.0 1895.72
2020-11-03 1830.04 1776.83 1781.91 1794.95 34500.0 1790.54
2020-11-02 1765.0 1721.0 1750.76 1760.65 41300.0 1756.32
2020-10-30 1737.19 1689.38 1718.0 1731.86 35900.0 1727.6
2020-10-29 1745.89 1718.5 1722.89 1721.72 35200.0 1717.49
2020-10-28 1756.02 1708.03 1732.7 1721.57 43000.0 1717.34
2020-10-27 1772.2 1736.1 1770.86 1753.49 45000.0 1749.18
2020-10-26 1893.9 1773.96 1893.9 1782.89 40000.0 1778.51
2020-10-23 1985.43 1887.58 1985.43 1907.25 34100.0 1902.56
2020-10-22 2011.48 1910.64 1910.64 1982.34 71500.0 1977.47
2020-10-21 1921.47 1805.9 1805.9 1897.34 69100.0 1892.68
2020-10-20 1830.11 1789.0 1793.4 1800.54 40300.0 1796.11
2020-10-19 1831.0 1786.12 1826.8 1786.12 44300.0 1781.73
2020-10-16 1857.54 1814.99 1841.4 1814.99 39300.0 1810.53
2020-10-15 1844.32 1821.2 1821.2 1838.31 31700.0 1833.79
2020-10-14 1901.8 1850.55 1877.95 1855.02 24500.0 1850.46
2020-10-13 1888.0 1803.41 1834.1 1870.0 39800.0 1865.4
2020-10-12 1848.0 1812.01 1848.0 1838.68 28300.0 1834.16
2020-10-09 1841.98 1820.0 1841.98 1835.86 21700.0 1831.35
2020-10-08 1865.16 1817.92 1862.7 1830.13 36400.0 1825.63
2020-10-07 1878.75 1836.0 1857.06 1849.83 27200.0 1845.28
2020-10-06 1856.48 1826.1 1849.5 1845.04 34100.0 1840.51
2020-10-05 1880.0 1832.52 1865.49 1837.66 48100.0 1833.14
2020-10-02 1852.0 1818.9 1843.0 1841.29 37800.0 1836.76
2020-10-01 1892.05 1840.01 1891.0 1851.23 52300.0 1846.68
2020-09-30 1889.03 1798.32 1798.32 1885.43 79400.0 1880.8
2020-09-29 1850.22 1800.0 1800.0 1805.0 52900.0 1800.56
2020-09-28 1780.99 1748.32 1770.3 1762.68 34600.0 1758.35
2020-09-25 1782.32 1687.0 1687.5 1756.94 36300.0 1752.62
2020-09-24 1723.0 1694.19 1723.0 1699.07 21600.0 1694.89
2020-09-23 1762.0 1728.0 1757.2 1732.93 27600.0 1728.67
2020-09-22 1770.1 1742.01 1742.01 1759.35 28000.0 1755.03
2020-09-21 1739.05 1701.22 1701.22 1726.45 24100.0 1722.21
2020-09-18 1785.95 1710.0 1771.99 1732.24 92900.0 1727.98
2020-09-17 1824.64 1764.0 1800.0 1771.24 35400.0 1766.89
2020-09-16 1855.5 1816.42 1847.9 1826.12 16300.0 1821.63
2020-09-15 1837.74 1803.99 1810.6 1833.0 36100.0 1828.49
2020-09-14 1812.68 1787.14 1789.2 1799.66 21600.0 1795.24
2020-09-11 1809.15 1752.89 1790.0 1774.4 32500.0 1770.04
2020-09-10 1845.2 1787.2 1823.51 1788.1 29600.0 1783.71
2020-09-09 1851.5 1806.61 1806.61 1822.12 30900.0 1817.64
2020-09-08 1843.79 1792.25 1817.54 1792.27 36900.0 1787.86
2020-09-04 1900.0 1818.5 1900.0 1845.01 42400.0 1840.48
2020-09-03 1904.0 1836.7 1836.7 1886.1 53000.0 1881.46
2020-09-02 1869.6 1838.48 1840.47 1850.51 38700.0 1845.96
2020-09-01 1843.91 1817.74 1840.0 1834.04 34000.0 1829.53
2020-08-31 1862.28 1818.5 1852.8 1840.33 45400.0 1835.81
2020-08-28 1902.0 1852.2 1879.8 1856.09 27800.0 1851.53
2020-08-27 1880.1 1815.0 1815.0 1868.27 49000.0 1863.68
2020-08-26 1839.0 1790.94 1823.01 1802.49 33600.0 1798.06
2020-08-25 1862.11 1825.5 1850.0 1829.49 33400.0 1824.99
2020-08-24 1847.1 1821.0 1838.81 1841.74 27100.0 1837.21
2020-08-21 1854.55 1811.01 1842.01 1826.3 44900.0 1821.81
2020-08-20 1874.25 1850.0 1853.2 1856.69 34400.0 1852.13
2020-08-19 1919.99 1866.2 1919.99 1873.65 32500.0 1869.04
2020-08-18 1955.0 1901.59 1939.14 1909.88 23000.0 1905.19
2020-08-17 1955.0 1883.69 1883.69 1928.0 47600.0 1923.26
2020-08-14 1912.0 1867.0 1888.6 1870.17 24700.0 1863.08
2020-08-13 1897.2 1845.95 1861.99 1885.81 34600.0 1878.66
2020-08-12 1905.0 1862.0 1889.26 1865.09 25900.0 1858.02
2020-08-11 1933.27 1863.74 1920.2 1866.0 30700.0 1858.93
2020-08-10 1919.55 1886.2 1915.2 1909.84 31600.0 1902.6
2020-08-07 1920.0 1863.98 1863.98 1911.94 58700.0 1904.69
2020-08-06 1851.47 1807.51 1818.2 1837.02 39700.0 1830.06
2020-08-05 1848.11 1795.0 1848.11 1837.43 42300.0 1830.46
2020-08-04 1879.74 1828.06 1852.29 1849.68 36600.0 1842.67
2020-08-03 1894.71 1814.83 1814.83 1862.41 36600.0 1855.35
2020-07-31 1824.79 1768.69 1781.23 1822.56 51500.0 1815.65
2020-07-30 1789.0 1757.82 1765.21 1775.21 21300.0 1768.48
2020-07-29 1780.8 1736.4 1771.0 1768.0 17800.0 1761.3
2020-07-28 1804.91 1766.27 1803.75 1766.27 17800.0 1759.57
2020-07-27 1804.25 1794.7 1798.2 1804.25 17900.0 1797.41
2020-07-24 1811.51 1768.5 1768.5 1797.54 17000.0 1790.72
2020-07-23 1819.0 1761.0 1803.74 1773.97 21500.0 1767.24
2020-07-22 1808.78 1794.0 1798.21 1808.78 23100.0 1801.92
2020-07-21 1806.1 1780.03 1786.44 1802.05 23700.0 1795.22
2020-07-20 1821.26 1770.0 1802.0 1782.72 32900.0 1775.96
2020-07-17 1829.0 1777.51 1790.2 1796.01 36900.0 1789.2
2020-07-16 1789.97 1744.73 1777.0 1783.04 32000.0 1776.28
2020-07-15 1784.75 1753.4 1765.2 1776.13 27300.0 1769.4
2020-07-14 1754.17 1687.5 1726.22 1749.77 42600.0 1743.14
2020-07-13 1791.0 1707.5 1784.0 1721.03 32800.0 1714.51
2020-07-10 1784.09 1741.78 1756.0 1770.18 24600.0 1763.47
2020-07-09 1799.77 1769.99 1799.77 1773.01 22300.0 1766.29
2020-07-08 1814.34 1772.2 1785.0 1787.99 41400.0 1781.21
2020-07-07 1814.99 1769.93 1773.0 1779.42 31600.0 1772.67
2020-07-06 1801.98 1770.51 1790.0 1785.61 29900.0 1778.84
2020-07-02 1800.0 1759.13 1794.9 1773.26 34500.0 1766.54
2020-07-01 1786.01 1760.98 1772.43 1778.0 31800.0 1771.26
2020-06-30 1792.0 1752.3 1768.6 1774.85 39000.0 1768.12
2020-06-29 1759.77 1709.97 1720.0 1757.0 31100.0 1750.34
2020-06-26 1752.35 1710.32 1748.09 1714.18 94300.0 1707.68
2020-06-25 1761.0 1718.0 1753.2 1747.2 33400.0 1740.58
2020-06-24 1771.0 1708.9 1771.0 1753.15 46700.0 1746.5
2020-06-23 1807.1 1771.0 1803.82 1779.94 28900.0 1773.19
2020-06-22 1808.09 1770.93 1780.68 1798.66 33800.0 1791.84
2020-06-19 1830.24 1781.61 1830.24 1800.0 91300.0 1793.18
2020-06-18 1832.78 1792.0 1792.0 1825.8 32700.0 1818.88
2020-06-17 1855.28 1803.0 1817.0 1813.72 41900.0 1806.84
2020-06-16 1823.38 1763.85 1784.7 1806.17 33400.0 1799.32
2020-06-15 1801.25 1700.0 1700.0 1737.97 54600.0 1731.38
2020-06-12 1755.84 1691.99 1753.61 1725.68 57400.0 1719.14
2020-06-11 1804.5 1714.29 1755.82 1714.29 43800.0 1707.79
2020-06-10 1810.49 1762.25 1810.49 1802.43 46500.0 1795.6
2020-06-09 1808.07 1792.35 1797.9 1799.52 35500.0 1792.7
2020-06-08 1813.35 1740.69 1757.97 1810.01 43900.0 1803.15
2020-06-05 1789.51 1735.92 1770.3 1741.83 92300.0 1735.23
2020-06-04 1824.8 1748.82 1811.71 1763.89 51900.0 1757.2
2020-06-03 1866.41 1829.96 1863.02 1834.15 38400.0 1827.2
2020-06-02 1889.96 1850.28 1889.31 1873.57 42200.0 1866.47
2020-06-01 1912.18 1853.68 1899.56 1883.4 67200.0 1876.26
2020-05-29 1899.0 1802.93 1864.9 1886.89 337100.0 1879.74
2020-05-28 1875.0 1830.31 1863.73 1851.12 73600.0 1844.1
2020-05-27 1847.67 1700.2 1783.03 1840.99 95100.0 1834.01
2020-05-26 1812.01 1772.15 1812.01 1788.38 37500.0 1781.6
2020-05-22 1824.9 1770.77 1822.4 1776.0 40100.0 1769.27
2020-05-21 1845.29 1792.16 1826.71 1838.02 45300.0 1828.81
2020-05-20 1893.75 1778.0 1815.01 1815.0 110800.0 1805.91
2020-05-19 1928.3 1800.0 1886.99 1866.23 65200.0 1856.88
2020-05-18 1962.14 1857.83 1857.83 1930.14 31700.0 1920.47
2020-05-15 1854.92 1772.24 1805.0 1835.24 51000.0 1826.04
2020-05-14 1891.83 1821.96 1865.0 1843.75 25900.0 1834.51
2020-05-13 1933.48 1812.73 1908.14 1869.17 39500.0 1859.8
2020-05-12 2044.41 1892.82 2044.41 1892.82 38400.0 1883.34
2020-05-11 1961.36 1845.0 1845.0 1910.1 65600.0 1900.53
2020-05-08 1951.75 1841.2 1947.23 1844.49 86200.0 1835.25
2020-05-07 1976.23 1911.2 1956.0 1911.2 28100.0 1901.62
2020-05-06 1973.51 1914.49 1937.8 1925.33 33100.0 1915.68
2020-05-05 1919.53 1845.53 1845.53 1919.53 27100.0 1909.91
2020-05-04 1876.94 1837.0 1865.0 1873.25 27100.0 1863.86
2020-05-01 1881.24 1823.0 1871.23 1861.52 24400.0 1852.19
2020-04-30 1970.0 1909.36 1963.03 1912.86 77900.0 1903.27
2020-04-29 1967.0 1867.0 1868.93 1960.0 55200.0 1950.18
2020-04-28 1903.96 1825.74 1879.08 1855.12 42300.0 1845.82
2020-04-27 1904.86 1844.06 1844.06 1858.15 50900.0 1848.84
2020-04-24 1839.18 1709.21 1733.0 1814.0 88200.0 1804.91
2020-04-23 1760.67 1696.72 1725.57 1745.77 60300.0 1737.02
2020-04-22 1734.87 1680.0 1680.0 1716.99 59200.0 1708.39
2020-04-21 1770.04 1631.0 1770.04 1635.18 101700.0 1626.99
2020-04-20 1790.85 1700.0 1700.0 1783.24 107200.0 1774.3
2020-04-17 1779.8 1682.32 1682.32 1774.8 67900.0 1765.91
2020-04-16 1766.99 1707.0 1725.97 1731.71 40500.0 1723.03
2020-04-15 1740.54 1700.01 1711.75 1700.14 23700.0 1691.62
2020-04-14 1730.0 1668.62 1686.19 1728.99 23400.0 1720.33
2020-04-13 1715.81 1622.52 1705.0 1653.95 19400.0 1645.66
2020-04-09 1772.81 1686.04 1724.98 1704.24 59400.0 1695.7
2020-04-08 1725.0 1681.8 1699.01 1684.51 25400.0 1676.07
2020-04-07 1724.59 1660.15 1675.0 1688.3 64700.0 1679.84
2020-04-06 1659.31 1562.7 1590.32 1646.16 38500.0 1637.91
2020-04-03 1595.37 1508.02 1595.37 1536.38 32500.0 1528.68
2020-04-02 1614.86 1489.27 1511.22 1605.04 37900.0 1597.0
2020-04-01 1629.0 1495.26 1579.18 1540.92 28200.0 1533.2
2020-03-31 1691.84 1621.5 1646.3 1644.01 54400.0 1635.77
2020-03-30 1662.29 1482.05 1482.05 1653.5 30400.0 1645.21
2020-03-27 1483.91 1430.49 1454.0 1467.37 34200.0 1460.02
2020-03-26 1505.98 1441.6 1441.6 1493.81 22500.0 1486.32
2020-03-25 1443.29 1335.2 1399.42 1388.15 43400.0 1381.19
2020-03-24 1398.1 1309.8 1311.84 1378.74 41100.0 1371.83
2020-03-23 1306.0 1206.89 1275.23 1268.57 68700.0 1262.21
2020-03-20 1301.58 1242.05 1242.05 1270.96 83000.0 1264.59
2020-03-19 1302.39 1137.0 1160.64 1246.47 52100.0 1240.22
2020-03-18 1223.4 1031.39 1151.4 1161.98 58000.0 1156.16
2020-03-17 1247.8 1146.0 1213.77 1229.21 59000.0 1223.05
2020-03-16 1276.97 1173.5 1210.0 1185.51 47800.0 1179.57
2020-03-13 1385.51 1222.94 1353.95 1377.88 62600.0 1370.98
2020-03-12 1459.55 1299.98 1409.75 1299.98 54500.0 1293.47
2020-03-11 1570.0 1474.01 1544.96 1491.61 28000.0 1484.14
2020-03-10 1586.18 1449.38 1496.8 1586.18 52800.0 1578.23
2020-03-09 1556.17 1475.72 1489.0 1475.72 29300.0 1468.33
2020-03-06 1636.44 1564.68 1607.84 1598.93 37700.0 1590.92
2020-03-05 1718.25 1634.69 1652.42 1638.74 35300.0 1630.53
2020-03-04 1700.0 1629.32 1635.89 1665.41 37300.0 1657.06
2020-03-03 1644.23 1574.58 1583.0 1611.72 39900.0 1603.64
2020-03-02 1635.72 1554.0 1578.73 1625.28 44000.0 1617.14
2020-02-28 1598.72 1325.0 1401.01 1573.02 72800.0 1565.14
2020-02-27 1574.76 1506.5 1572.0 1568.17 94300.0 1560.31
2020-02-26 1678.86 1589.37 1668.65 1600.0 81400.0 1591.98
2020-02-25 1761.51 1657.64 1761.51 1665.0 61000.0 1656.66
2020-02-24 1761.8 1713.06 1730.9 1754.87 27500.0 1746.08
2020-02-21 1777.39 1750.0 1768.94 1757.25 36200.0 1748.44
2020-02-20 1824.03 1762.11 1805.1 1770.0 30900.0 1761.13
2020-02-19 1826.01 1793.24 1802.2 1807.25 20900.0 1798.19
2020-02-18 1809.0 1748.95 1773.81 1798.59 26800.0 1789.58