Get started
Cable One, Inc.Cable One, Inc.Cable One, Inc.

Cable One, Inc.

No trades
See on Supercharts
Overview Financials News
Ideas
Discussions Technicals Forecast Seasonals Bonds

CABO trade ideas

CABO | Short Term Bounce?Cable One, Inc., together with its subsidiaries, provides data, video, and voice services in the United States. The company offers residential data services, a service to enhance Wi-Fi signal throughout the home. It also provides residential video services, such as local networks; local community programming that includes governmental and public access; and other channels, as well as digital video services, including national and regional cable networks, music channels, and an interactive and electronic programming guide with parental controls. In addition, the company offers premium channels that offer movies, original programming, live sporting events, and concerts and other features; and advanced video services, such as whole-home DVRs and high-definition set-top boxes, as well as TV Everywhere product, which enables its video customers to stream various channels and shows to mobile devices and computers. Further, it provides residential voice services comprising local and long-distance calling, voicemail, call waiting, three-way calling, caller ID, anonymous call rejection, and other features, as well as international calling by the minute services. Additionally, the company offers data, voice, and video products to business customers, including small to mid-markets, enterprises, and wholesale and carrier customers. As of December 31, 2021, it served approximately 1.2 million residential and business customers in 24 states through its Sparklight, Fidelity, and Clearwave brands. Cable One, Inc. was incorporated in 1980 and is headquartered in Phoenix, Arizona.
NYSE:CABOLong
by DivergenceSeeker
BULLISH - Cable One, Inc. (CABO) Bullish momentum pushing to 2000+ Major Holders Breakdown 10.02% of Shares Held by All Insider 87.40% of Shares Held by Institutions 97.13% of Float Held by Institutions 571 Number of Institutions Holding Shares Previous Close 1,818.20 Open 1,802.24 Bid 1,850.27 x 0 Ask 1,864.00 x 1800 Day's Range 1,801.62 - 1,867.51 52 Week Range 1,674.35 - 2,326.80 Volume 33,537 Avg. Volume 44,692 Market Cap 11.218B Beta (5Y Monthly) 0.51 PE Ratio (TTM) 36.92 EPS (TTM) 50.34 Earnings Date Aug 04, 2021 - Aug 09, 2021 Forward Dividend & Yield 10.00 (0.55%) Ex-Dividend Date May 28, 2021 1y Target Est 2,090.17 Cable One, Inc., together with its subsidiaries, provides data, video, and voice services in the United States. The company offers residential data services, a service to enhance Wi-Fi signal throughout the home. It also provides residential video services, such as local networks; local community programming that includes governmental and public access; and other channels, as well as digital video services, including national and regional cable networks, music channels, and an interactive and electronic programming guide with parental controls. In addition, the company offers premium channels that offer movies, original programming, live sporting events, and concerts and other features; and advanced video services, such as whole-home DVRs and high-definition set-top boxes, as well as TV Everywhere product, which enables its video customers to stream various channels and shows to mobile devices and computers. Further, it provides residential voice services comprising local and long-distance calling, voicemail, call waiting, three-way calling, caller ID, anonymous call rejection, and other features, as well as international calling by the minute services. Additionally, the company offers data, voice, and video products to business customers, including small to mid-markets, enterprises, and wholesale and carrier customers. As of December 31, 2020, it served approximately 969,000 residential and business customers in 21 states through its Sparklight and Clearwave brands. Cable One, Inc. was incorporated in 1980 and is headquartered in Phoenix, Arizona. Valuation Measures Market Cap (intraday) 5 11.22B Enterprise Value 3 12.63B Trailing P/E 36.92 Forward P/E 1 33.09 PEG Ratio (5 yr expected) 1 2.04 Price/Sales (ttm) 8.34 Price/Book (mrq) 7.01 Enterprise Value/Revenue 3 9.39 Enterprise Value/EBITDA 7 18.69 Trading Information Stock Price History Beta (5Y Monthly) 0.51 52-Week Change 3 1.01% S&P500 52-Week Change 3 36.29% 52 Week High 3 2,326.80 52 Week Low 3 1,674.35 50-Day Moving Average 3 1,770.06 200-Day Moving Average 3 1,921.90 Share Statistics Avg Vol (3 month) 3 44.69k Avg Vol (10 day) 3 28.99k Shares Outstanding 5 6.04M Implied Shares Outstanding 6 N/A Float 5.25M % Held by Insiders 1 10.02% % Held by Institutions 1 87.40% Shares Short (May 27, 2021) 4 221.49k Short Ratio (May 27, 2021) 4 4.22 Short % of Float (May 27, 2021) 4 6.38% Short % of Shares Outstanding (May 27, 2021) 4 3.67% Shares Short (prior month Apr 29, 2021) 4 236.25k Dividends & Splits Forward Annual Dividend Rate 4 10 Forward Annual Dividend Yield 4 0.55% Trailing Annual Dividend Rate 3 9.75 Trailing Annual Dividend Yield 3 0.54% 5 Year Average Dividend Yield 4 0.76 Payout Ratio 4 19.34% Dividend Date 3 Jun 17, 2021 Ex-Dividend Date 4 May 27, 2021 Last Split Factor 2 N/A Last Split Date 3 N/A Financial Highlights Fiscal Year Fiscal Year Ends Dec 30, 2020 Most Recent Quarter (mrq) Mar 30, 2021 Profitability Profit Margin 22.57% Operating Margin (ttm) 30.26% Management Effectiveness Return on Assets (ttm) 5.83% Return on Equity (ttm) 25.18% Income Statement Revenue (ttm) 1.35B Revenue Per Share (ttm) 225.59 Quarterly Revenue Growth (yoy) 6.20% Gross Profit (ttm) 906.52M EBITDA 675.96M Net Income Avi to Common (ttm) 303.65M Diluted EPS (ttm) 50.34 Quarterly Earnings Growth (yoy) -1.10% Balance Sheet Total Cash (mrq) 1.54B Total Cash Per Share (mrq) 254.72 Total Debt (mrq) 3.2B Total Debt/Equity (mrq) 199.79 Current Ratio (mrq) 7.16 Book Value Per Share (mrq) 265.24 Cash Flow Statement Operating Cash Flow (ttm) 619.86M Levered Free Cash Flow (ttm) 232.33M Date Open High Low Close* Adj Close** Volume Jun 18, 2021 1,802.24 1,867.51 1,801.62 1,858.84 1,858.84 33,550 Jun 17, 2021 - - - - - - Jun 16, 2021 1,796.16 1,802.00 1,783.80 1,800.00 1,800.00 35,200 Jun 15, 2021 1,815.30 1,815.30 1,792.60 1,800.01 1,800.01 45,600 Jun 14, 2021 1,808.10 1,810.07 1,792.41 1,810.07 1,810.07 21,400 Jun 11, 2021 1,777.20 1,808.65 1,770.64 1,807.67 1,807.67 27,000 Jun 10, 2021 1,789.43 1,789.43 1,765.64 1,778.28 1,778.28 28,500 Jun 09, 2021 1,755.01 1,776.96 1,743.00 1,772.56 1,772.56 18,800 Jun 08, 2021 1,792.44 1,792.44 1,746.37 1,751.22 1,751.22 30,700 Jun 07, 2021 1,766.20 1,781.15 1,750.71 1,777.36 1,777.36 31,200 Jun 04, 2021 1,778.00 1,778.00 1,753.12 1,775.16 1,775.16 24,200 Jun 03, 2021 1,780.00 1,782.20 1,749.84 1,760.03 1,760.03 29,800 Jun 02, 2021 1,779.82 1,796.91 1,775.56 1,791.08 1,791.08 37,100 Jun 01, 2021 1,822.94 1,827.08 1,783.58 1,785.01 1,785.01 31,500 May 28, 2021 1,802.00 1,834.97 1,802.00 1,815.56 1,815.56 38,300 May 28, 2021 2.5 Dividend May 27, 2021 1,801.23 1,826.90 1,781.26 1,799.46 1,796.96 87,700 May 26, 2021 1,851.90 1,859.61 1,771.78 1,797.00 1,794.50 65,300 May 25, 2021 1,806.00 1,848.70 1,793.47 1,846.67 1,844.10 72,700 May 24, 2021 1,777.56 1,818.29 1,773.60 1,807.03 1,804.52 34,600 May 21, 2021 1,793.10 1,825.00 1,755.38 1,772.34 1,769.88 53,000 May 20, 2021 1,730.97 1,787.45 1,724.79 1,785.26 1,782.78 61,300 May 19, 2021 1,683.93 1,723.50 1,674.35 1,718.45 1,716.06 63,800 May 18, 2021 1,717.77 1,723.73 1,693.82 1,696.74 1,694.38 55,800 May 17, 2021 1,743.50 1,747.37 1,692.69 1,714.49 1,712.11 57,900 May 14, 2021 1,734.99 1,756.85 1,728.61 1,740.36 1,737.94 42,600 May 13, 2021 1,716.60 1,764.53 1,716.60 1,726.43 1,724.03 34,100 May 12, 2021 1,725.60 1,739.27 1,713.23 1,713.34 1,710.96 32,200 May 11, 2021 1,720.00 1,779.43 1,718.81 1,739.45 1,737.03 47,700 May 10, 2021 1,768.99 1,771.86 1,735.90 1,742.48 1,740.06 23,600 May 07, 2021 1,733.00 1,804.80 1,731.88 1,756.23 1,753.79 103,200 May 06, 2021 1,714.94 1,749.81 1,682.44 1,704.70 1,702.33 65,700 May 05, 2021 1,743.47 1,743.47 1,698.15 1,698.15 1,695.79 74,700 May 04, 2021 1,808.94 1,845.95 1,746.16 1,752.28 1,749.85 59,000 May 03, 2021 1,805.96 1,829.63 1,800.45 1,806.51 1,804.00 30,600 Apr 30, 2021 1,788.24 1,823.47 1,763.01 1,790.00 1,787.51 55,900 Apr 29, 2021 1,802.45 1,839.54 1,797.14 1,802.64 1,800.14 26,900 Apr 28, 2021 1,785.00 1,808.00 1,773.94 1,803.21 1,800.70 19,500 Apr 27, 2021 1,829.00 1,842.76 1,772.20 1,788.39 1,785.91 33,700 Apr 26, 2021 1,853.05 1,855.79 1,826.49 1,830.00 1,827.46 31,100 Apr 23, 2021 1,851.85 1,852.03 1,833.01 1,846.14 1,843.58 22,000 Apr 22, 2021 1,850.41 1,864.91 1,844.31 1,852.47 1,849.90 42,300 Apr 21, 2021 1,816.80 1,861.19 1,800.82 1,846.10 1,843.54 36,100 Apr 20, 2021 1,818.60 1,837.94 1,812.01 1,817.48 1,814.95 18,400 Apr 19, 2021 1,808.00 1,820.72 1,798.28 1,813.57 1,811.05 18,200 Apr 16, 2021 1,815.60 1,819.69 1,791.95 1,810.99 1,808.47 29,300 Apr 15, 2021 1,787.30 1,816.90 1,787.30 1,804.09 1,801.58 14,300 Apr 14, 2021 1,796.00 1,812.00 1,776.33 1,780.37 1,777.90 36,200 Apr 13, 2021 1,776.00 1,793.69 1,763.30 1,786.34 1,783.86 31,100 Apr 12, 2021 1,792.80 1,809.68 1,770.21 1,779.01 1,776.54 37,700 Apr 09, 2021 1,796.41 1,796.41 1,761.94 1,786.75 1,784.27 52,500 Apr 08, 2021 1,773.33 1,789.71 1,767.95 1,783.78 1,781.30 37,300 Apr 07, 2021 1,826.95 1,826.95 1,766.60 1,779.03 1,776.56 28,200 Apr 06, 2021 1,859.99 1,867.95 1,811.91 1,820.00 1,817.47 45,600 Apr 05, 2021 1,825.40 1,872.74 1,818.74 1,867.40 1,864.81 42,000 Apr 01, 2021 1,843.45 1,843.45 1,791.77 1,829.28 1,826.74 75,500 Mar 31, 2021 1,765.00 1,839.91 1,754.07 1,828.36 1,825.82 68,000 Mar 30, 2021 1,802.11 1,808.01 1,757.53 1,770.47 1,768.01 31,800 Mar 29, 2021 1,810.05 1,823.18 1,789.61 1,803.77 1,801.26 49,400 Mar 26, 2021 1,803.67 1,813.59 1,758.20 1,802.08 1,799.58 59,100 Mar 25, 2021 1,749.42 1,803.07 1,746.98 1,793.72 1,791.23 90,800 Mar 24, 2021 1,795.60 1,812.89 1,750.00 1,765.20 1,762.75 68,200 Mar 23, 2021 1,815.71 1,860.86 1,805.51 1,810.26 1,807.74 61,000 Mar 22, 2021 1,758.98 1,852.00 1,758.98 1,827.70 1,825.16 74,100 Mar 19, 2021 1,795.29 1,814.94 1,756.25 1,757.16 1,754.72 84,200 Mar 18, 2021 1,804.00 1,839.88 1,782.65 1,801.63 1,799.13 50,400 Mar 17, 2021 1,859.00 1,862.61 1,801.20 1,822.87 1,820.34 40,400 Mar 16, 2021 1,858.23 1,863.30 1,839.55 1,846.03 1,843.47 18,200 Mar 15, 2021 1,872.48 1,876.07 1,840.00 1,858.68 1,856.10 46,500 Mar 12, 2021 1,802.98 1,865.68 1,800.59 1,865.68 1,863.09 43,900 Mar 11, 2021 1,846.07 1,854.28 1,805.86 1,816.08 1,813.56 37,600 Mar 10, 2021 1,837.75 1,845.38 1,827.53 1,829.22 1,826.68 24,100 Mar 09, 2021 1,845.00 1,845.00 1,810.19 1,819.52 1,816.99 49,000 Mar 08, 2021 1,823.00 1,873.15 1,813.03 1,828.97 1,826.43 76,900 Mar 05, 2021 1,779.08 1,819.55 1,748.34 1,800.00 1,797.50 62,500 Mar 04, 2021 1,752.37 1,787.56 1,730.11 1,770.08 1,767.62 81,200 Mar 03, 2021 1,800.00 1,801.20 1,700.05 1,746.06 1,743.63 117,900 Mar 02, 2021 1,893.06 1,893.06 1,815.83 1,820.83 1,818.30 148,000 Mar 01, 2021 1,927.34 1,947.06 1,907.53 1,924.44 1,921.77 21,100 Feb 26, 2021 1,980.00 1,980.00 1,901.18 1,914.85 1,912.19 38,800 Feb 25, 2021 1,988.83 2,006.28 1,946.30 1,957.73 1,955.01 88,300 Feb 24, 2021 1,998.10 2,024.88 1,979.32 2,010.90 2,008.11 27,900 Feb 23, 2021 1,982.16 2,016.49 1,960.00 1,996.84 1,994.07 37,200 Feb 22, 2021 2,026.10 2,030.00 1,994.35 1,995.98 1,993.21 32,800 Feb 19, 2021 2,075.12 2,081.74 2,035.28 2,037.05 2,034.22 22,200 Feb 18, 2021 2,100.64 2,107.10 2,063.51 2,065.04 2,062.17 17,500 Feb 17, 2021 2,049.00 2,120.00 2,049.00 2,104.09 2,101.17 32,200 Feb 16, 2021 2,056.00 2,056.39 2,038.60 2,054.05 2,051.20 20,900 Feb 12, 2021 2,043.21 2,056.79 2,034.59 2,056.79 2,053.93 17,000 Feb 12, 2021 2.5 Dividend Feb 11, 2021 2,097.81 2,097.81 2,041.44 2,057.05 2,051.70 36,800 Feb 10, 2021 2,081.49 2,104.00 2,069.25 2,086.08 2,080.65 25,600 Feb 09, 2021 2,039.00 2,086.06 2,025.00 2,086.06 2,080.63 26,700 Feb 08, 2021 2,077.99 2,077.99 2,044.99 2,064.24 2,058.87 18,800 Feb 05, 2021 2,062.18 2,096.01 2,058.37 2,063.38 2,058.01 14,900 Feb 04, 2021 2,048.10 2,064.00 2,036.00 2,062.16 2,056.79 17,700 Feb 03, 2021 2,061.36 2,075.10 2,033.00 2,053.07 2,047.73 37,900 Feb 02, 2021 2,024.70 2,090.00 2,024.70 2,079.99 2,074.58 36,900 Feb 01, 2021 2,012.00 2,030.49 1,994.01 2,015.24 2,009.99 27,500 Jan 29, 2021 2,017.20 2,050.00 1,969.61 2,000.00 1,994.79 67,600 Jan 28, 2021 1,929.00 2,069.14 1,929.00 2,049.37 2,044.04 41,600 Jan 27, 2021 1,991.02 1,991.90 1,914.07 1,914.07 1,909.09 41,800 Jan 26, 2021 2,062.00 2,072.70 2,008.47 2,025.99 2,020.72 20,800 Jan 25, 2021 2,050.06 2,075.26 2,045.00 2,068.06 2,062.68 36,200 Jan 22, 2021 2,030.70 2,052.00 2,030.70 2,045.01 2,039.69 29,900 Jan 21, 2021 2,048.74 2,075.32 2,048.74 2,051.58 2,046.24 38,300 Jan 20, 2021 2,018.96 2,058.00 2,018.96 2,044.20 2,038.88 48,200 Jan 19, 2021 2,009.50 2,009.50 1,992.23 2,000.10 1,994.89 28,400 Jan 15, 2021 1,971.00 1,997.30 1,971.00 1,985.75 1,980.58 50,100 Jan 14, 2021 1,981.20 1,996.00 1,968.00 1,982.69 1,977.53 44,300 Jan 13, 2021 1,995.62 2,006.00 1,967.77 1,977.39 1,972.24 66,600 Jan 12, 2021 2,063.11 2,065.95 1,985.16 2,002.50 1,997.29 56,400 Jan 11, 2021 2,043.21 2,067.15 2,043.21 2,060.35 2,054.99 27,500 Jan 08, 2021 2,103.48 2,104.22 2,050.00 2,064.36 2,058.99 55,500 Jan 07, 2021 2,093.20 2,118.00 2,093.20 2,100.00 2,094.53 58,000 Jan 06, 2021 2,090.10 2,114.21 2,085.00 2,095.00 2,089.55 55,600 Jan 05, 2021 2,149.00 2,167.69 2,092.00 2,110.00 2,104.51 48,200 Jan 04, 2021 2,232.85 2,232.85 2,140.67 2,152.22 2,146.62 41,400 Dec 31, 2020 2,247.00 2,269.90 2,224.20 2,227.72 2,221.92 44,400 Dec 30, 2020 2,307.23 2,326.80 2,243.21 2,250.24 2,244.38 38,500 Dec 29, 2020 2,275.68 2,296.96 2,262.25 2,293.76 2,287.79 25,700 Dec 28, 2020 2,278.79 2,290.00 2,265.14 2,265.14 2,259.24 31,500 Dec 24, 2020 2,231.10 2,281.54 2,231.10 2,260.86 2,254.98 15,600 Dec 23, 2020 2,236.48 2,251.80 2,218.75 2,234.46 2,228.64 28,800 Dec 22, 2020 2,208.81 2,252.00 2,208.81 2,245.43 2,239.59 26,800 Dec 21, 2020 2,201.98 2,233.86 2,148.11 2,213.41 2,207.65 50,200 Dec 18, 2020 2,219.88 2,246.67 2,200.00 2,237.83 2,232.00 62,700 Dec 17, 2020 2,179.69 2,204.57 2,174.17 2,204.57 2,198.83 31,700 Dec 16, 2020 2,181.12 2,210.68 2,152.41 2,177.48 2,171.81 39,100 Dec 15, 2020 2,150.70 2,188.00 2,121.60 2,170.82 2,165.17 37,400 Dec 14, 2020 2,133.60 2,197.84 2,133.60 2,144.01 2,138.43 32,500 Dec 11, 2020 2,115.39 2,133.85 2,102.58 2,117.88 2,112.37 27,400 Dec 10, 2020 2,074.18 2,172.06 2,063.00 2,116.87 2,111.36 39,200 Dec 09, 2020 2,088.60 2,124.82 2,054.97 2,079.48 2,074.07 24,800 Dec 08, 2020 2,084.45 2,093.00 2,053.37 2,089.01 2,083.57 36,100 Dec 07, 2020 2,110.55 2,137.80 2,084.06 2,103.21 2,097.74 22,200 Dec 04, 2020 2,079.80 2,119.00 2,079.80 2,110.18 2,104.69 45,600 Dec 03, 2020 2,048.98 2,099.00 2,046.99 2,063.41 2,058.04 49,000 Dec 02, 2020 2,015.14 2,043.00 2,003.34 2,039.02 2,033.71 50,500 Dec 01, 2020 1,999.00 2,032.16 1,946.51 2,022.75 2,017.48 40,700 Nov 30, 2020 1,966.37 1,993.95 1,966.37 1,980.67 1,975.51 47,500 Nov 27, 2020 1,991.11 1,991.11 1,958.75 1,962.06 1,956.95 11,100 Nov 25, 2020 1,963.30 1,987.23 1,944.01 1,979.99 1,974.84 41,100 Nov 24, 2020 1,963.49 1,986.00 1,953.50 1,975.00 1,969.86 39,500 Nov 23, 2020 2,012.86 2,012.86 1,952.07 1,958.01 1,952.91 28,700 Nov 23, 2020 2.5 Dividend Nov 20, 2020 1,978.43 2,032.23 1,978.43 2,009.58 2,001.86 22,600 Nov 19, 2020 1,967.00 2,006.38 1,966.47 1,984.50 1,976.87 29,700 Nov 18, 2020 2,030.00 2,030.00 1,964.01 1,981.11 1,973.49 32,900 Nov 17, 2020 2,019.45 2,034.28 2,000.33 2,011.00 2,003.27 39,600 Nov 16, 2020 2,001.00 2,026.99 2,001.00 2,021.25 2,013.48 26,200 Nov 13, 2020 1,909.00 1,984.11 1,909.00 1,983.47 1,975.85 34,300 Nov 12, 2020 1,890.55 1,910.10 1,870.64 1,889.41 1,882.15 37,500 Nov 11, 2020 1,891.20 1,911.40 1,880.10 1,893.39 1,886.11 20,300 Nov 10, 2020 1,897.00 1,927.10 1,860.00 1,885.22 1,877.97 41,900 Nov 09, 2020 1,996.67 1,997.27 1,880.38 1,891.99 1,884.72 28,400 Nov 06, 2020 2,000.00 2,010.00 1,933.15 1,936.18 1,928.74 41,700 Nov 05, 2020 1,928.05 1,961.69 1,908.00 1,953.32 1,945.81 47,300 Nov 04, 2020 1,797.61 1,926.80 1,797.61 1,900.39 1,893.09 28,500 Nov 03, 2020 1,781.91 1,830.04 1,776.83 1,794.95 1,788.05 34,500 Nov 02, 2020 1,750.76 1,765.00 1,721.00 1,760.65 1,753.88 41,300 Oct 30, 2020 1,718.00 1,737.19 1,689.38 1,731.86 1,725.20 35,900 Oct 29, 2020 1,722.89 1,745.89 1,718.50 1,721.72 1,715.10 35,200 Oct 28, 2020 1,732.70 1,756.02 1,708.03 1,721.57 1,714.95 43,000 Oct 27, 2020 1,770.86 1,772.20 1,736.10 1,753.49 1,746.75 45,000 Oct 26, 2020 1,893.90 1,893.90 1,773.96 1,782.89 1,776.04 40,000 Oct 23, 2020 1,985.43 1,985.43 1,887.58 1,907.25 1,899.92 34,100 Oct 22, 2020 1,910.64 2,011.48 1,910.64 1,982.34 1,974.72 71,500 Oct 21, 2020 1,805.90 1,921.47 1,805.90 1,897.34 1,890.05 69,100 Oct 20, 2020 1,793.40 1,830.11 1,789.00 1,800.54 1,793.62 40,300 Oct 19, 2020 1,826.80 1,831.00 1,786.12 1,786.12 1,779.25 44,300 Oct 16, 2020 1,841.40 1,857.54 1,814.99 1,814.99 1,808.01 39,300 Oct 15, 2020 1,821.20 1,844.32 1,821.20 1,838.31 1,831.24 31,700 Oct 14, 2020 1,877.95 1,901.80 1,850.55 1,855.02 1,847.89 24,500 Oct 13, 2020 1,834.10 1,888.00 1,803.41 1,870.00 1,862.81 39,800 Oct 12, 2020 1,848.00 1,848.00 1,812.01 1,838.68 1,831.61 28,300 Oct 09, 2020 1,841.98 1,841.98 1,820.00 1,835.86 1,828.80 21,700 Oct 08, 2020 1,862.70 1,865.16 1,817.92 1,830.13 1,823.10 36,400 Oct 07, 2020 1,857.06 1,878.75 1,836.00 1,849.83 1,842.72 27,200 Oct 06, 2020 1,849.50 1,856.48 1,826.10 1,845.04 1,837.95 34,100 Oct 05, 2020 1,865.49 1,880.00 1,832.52 1,837.66 1,830.60 48,100 Oct 02, 2020 1,843.00 1,852.00 1,818.90 1,841.29 1,834.21 37,800 Oct 01, 2020 1,891.00 1,892.05 1,840.01 1,851.23 1,844.11 52,300 Sep 30, 2020 1,798.32 1,889.03 1,798.32 1,885.43 1,878.18 79,400 Sep 29, 2020 1,800.00 1,850.22 1,800.00 1,805.00 1,798.06 52,900 Sep 28, 2020 1,770.30 1,780.99 1,748.32 1,762.68 1,755.90 34,600 Sep 25, 2020 1,687.50 1,782.32 1,687.00 1,756.94 1,750.19 36,300 Sep 24, 2020 1,723.00 1,723.00 1,694.19 1,699.07 1,692.54 21,600 Sep 23, 2020 1,757.20 1,762.00 1,728.00 1,732.93 1,726.27 27,600 Sep 22, 2020 1,742.01 1,770.10 1,742.01 1,759.35 1,752.59 28,000 Sep 21, 2020 1,701.22 1,739.05 1,701.22 1,726.45 1,719.81 24,100 Sep 18, 2020 1,771.99 1,785.95 1,710.00 1,732.24 1,725.58 92,900 Sep 17, 2020 1,800.00 1,824.64 1,764.00 1,771.24 1,764.43 35,400 Sep 16, 2020 1,847.90 1,855.50 1,816.42 1,826.12 1,819.10 16,300 Sep 15, 2020 1,810.60 1,837.74 1,803.99 1,833.00 1,825.95 36,100 Sep 14, 2020 1,789.20 1,812.68 1,787.14 1,799.66 1,792.74 21,600 Sep 11, 2020 1,790.00 1,809.15 1,752.89 1,774.40 1,767.58 32,500 Sep 10, 2020 1,823.51 1,845.20 1,787.20 1,788.10 1,781.23 29,600 Sep 09, 2020 1,806.61 1,851.50 1,806.61 1,822.12 1,815.12 30,900 Sep 08, 2020 1,817.54 1,843.79 1,792.25 1,792.27 1,785.38 36,900 Sep 04, 2020 1,900.00 1,900.00 1,818.50 1,845.01 1,837.92 42,400 Sep 03, 2020 1,836.70 1,904.00 1,836.70 1,886.10 1,878.85 53,000 Sep 02, 2020 1,840.47 1,869.60 1,838.48 1,850.51 1,843.40 38,700 Sep 01, 2020 1,840.00 1,843.91 1,817.74 1,834.04 1,826.99 34,000 Aug 31, 2020 1,852.80 1,862.28 1,818.50 1,840.33 1,833.26 45,400 Aug 28, 2020 1,879.80 1,902.00 1,852.20 1,856.09 1,848.96 27,800 Aug 27, 2020 1,815.00 1,880.10 1,815.00 1,868.27 1,861.09 49,000 Aug 26, 2020 1,823.01 1,839.00 1,790.94 1,802.49 1,795.56 33,600 Aug 25, 2020 1,850.00 1,862.11 1,825.50 1,829.49 1,822.46 33,400 Aug 24, 2020 1,838.81 1,847.10 1,821.00 1,841.74 1,834.66 27,100 Aug 21, 2020 1,842.01 1,854.55 1,811.01 1,826.30 1,819.28 44,900 Aug 20, 2020 1,853.20 1,874.25 1,850.00 1,856.69 1,849.55 34,400 Aug 19, 2020 1,919.99 1,919.99 1,866.20 1,873.65 1,866.45 32,500 Aug 18, 2020 1,939.14 1,955.00 1,901.59 1,909.88 1,902.54 23,000 Aug 17, 2020 1,883.69 1,955.00 1,883.69 1,928.00 1,920.59 47,600 Aug 17, 2020 2.5 Dividend Aug 14, 2020 1,888.60 1,912.00 1,867.00 1,870.17 1,860.49 24,700 Aug 13, 2020 1,861.99 1,897.20 1,845.95 1,885.81 1,876.05 34,600 Aug 12, 2020 1,889.26 1,905.00 1,862.00 1,865.09 1,855.44 25,900 Aug 11, 2020 1,920.20 1,933.27 1,863.74 1,866.00 1,856.34 30,700 Aug 10, 2020 1,915.20 1,919.55 1,886.20 1,909.84 1,899.96 31,600 Aug 07, 2020 1,863.98 1,920.00 1,863.98 1,911.94 1,902.04 58,700 Aug 06, 2020 1,818.20 1,851.47 1,807.51 1,837.02 1,827.51 39,700 Aug 05, 2020 1,848.11 1,848.11 1,795.00 1,837.43 1,827.92 42,300 Aug 04, 2020 1,852.29 1,879.74 1,828.06 1,849.68 1,840.11 36,600 Aug 03, 2020 1,814.83 1,894.71 1,814.83 1,862.41 1,852.77 36,600 Jul 31, 2020 1,781.23 1,824.79 1,768.69 1,822.56 1,813.13 51,500 Jul 30, 2020 1,765.21 1,789.00 1,757.82 1,775.21 1,766.02 21,300 Jul 29, 2020 1,771.00 1,780.80 1,736.40 1,768.00 1,758.85 17,800 Jul 28, 2020 1,803.75 1,804.91 1,766.27 1,766.27 1,757.13 17,800 Jul 27, 2020 1,798.20 1,804.25 1,794.70 1,804.25 1,794.91 17,900 Jul 24, 2020 1,768.50 1,811.51 1,768.50 1,797.54 1,788.24 17,000 Jul 23, 2020 1,803.74 1,819.00 1,761.00 1,773.97 1,764.79 21,500 Jul 22, 2020 1,798.21 1,808.78 1,794.00 1,808.78 1,799.42 23,100 Jul 21, 2020 1,786.44 1,806.10 1,780.03 1,802.05 1,792.72 23,700 Jul 20, 2020 1,802.00 1,821.26 1,770.00 1,782.72 1,773.49 32,900 Jul 17, 2020 1,790.20 1,829.00 1,777.51 1,796.01 1,786.71 36,900 Jul 16, 2020 1,777.00 1,789.97 1,744.73 1,783.04 1,773.81 32,000 Jul 15, 2020 1,765.20 1,784.75 1,753.40 1,776.13 1,766.94 27,300 Jul 14, 2020 1,726.22 1,754.17 1,687.50 1,749.77 1,740.71 42,600 Jul 13, 2020 1,784.00 1,791.00 1,707.50 1,721.03 1,712.12 32,800 Jul 10, 2020 1,756.00 1,784.09 1,741.78 1,770.18 1,761.02 24,600 Jul 09, 2020 1,799.77 1,799.77 1,769.99 1,773.01 1,763.83 22,300 Jul 08, 2020 1,785.00 1,814.34 1,772.20 1,787.99 1,778.74 41,400 Jul 07, 2020 1,773.00 1,814.99 1,769.93 1,779.42 1,770.21 31,600 Jul 06, 2020 1,790.00 1,801.98 1,770.51 1,785.61 1,776.37 29,900 Jul 02, 2020 1,794.90 1,800.00 1,759.13 1,773.26 1,764.08 34,500 Jul 01, 2020 1,772.43 1,786.01 1,760.98 1,778.00 1,768.80 31,800 Jun 30, 2020 1,768.60 1,792.00 1,752.30 1,774.85 1,765.66 39,000 Jun 29, 2020 1,720.00 1,759.77 1,709.97 1,757.00 1,747.91 31,100 Jun 26, 2020 1,748.09 1,752.35 1,710.32 1,714.18 1,705.31 94,300 Jun 25, 2020 1,753.20 1,761.00 1,718.00 1,747.20 1,738.16 33,400 Jun 24, 2020 1,771.00 1,771.00 1,708.90 1,753.15 1,744.08 46,700 Jun 23, 2020 1,803.82 1,807.10 1,771.00 1,779.94 1,770.73 28,900 Jun 22, 2020 1,780.68 1,808.09 1,770.93 1,798.66 1,789.35 33,800 Jun 19, 2020 1,830.24 1,830.24 1,781.61 1,800.00 1,790.68 91,300 Jun 18, 2020 1,792.00 1,832.78 1,792.00 1,825.80 1,816.35 32,700
NYSE:CABOLong
by MaverickTrading
$NYSE:CABO - CABLE ONE INC - About to run again?CABLE ONE has had a good run over the last 12 months, up some 80% and well and truly out performing the market. It has been consolidating since mid November and with the RSI starting to show some upward movement might be giving some indication it might be ready to move up again. Might be worth a watch if it heads up. Cable ONE, Inc. is a cable and broadband communications provider. It provides consumers with an array of communications and entertainment services, including Internet and wireless fiber solutions, cable television and phone service. The company was founded in 1977 and is headquartered in Phoenix, AZ.
NYSE:CABOLong
by zAngus