Cable One Stock Price History
| CABO Stock | USD 402.85 0.52 0.13% |
Below is the normalized historical share price chart for Cable One extending back to June 11, 2015. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cable One stands at 402.85, as last reported on the 21st of November, with the highest price reaching 409.80 and the lowest price hitting 400.09 during the day.
If you're considering investing in Cable Stock, it is important to understand the factors that can impact its price. Cable One appears to be very steady, given 3 months investment horizon. Cable One secures Sharpe Ratio (or Efficiency) of 0.0951, which signifies that the company had a 0.0951% return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Cable One, which you can use to evaluate the volatility of the firm. Please makes use of Cable One's mean deviation of 2.09, and Risk Adjusted Performance of 0.0744 to double-check if our risk estimates are consistent with your expectations.
At this time, Cable One's Common Stock Shares Outstanding is very stable compared to the past year. As of the 21st of November 2024, Common Stock Total Equity is likely to grow to about 65.6 K, while Total Stockholder Equity is likely to drop about 1.2 B. . At this time, Cable One's Price To Sales Ratio is very stable compared to the past year. As of the 21st of November 2024, Price Earnings Ratio is likely to grow to 22.10, while Price Book Value Ratio is likely to drop 1.65. Cable Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of July 2015 | 200 Day MA 384.8979 | 50 Day MA 355.396 | Beta 0.834 |
Cable |
Sharpe Ratio = 0.0951
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CABO | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.85 actual daily | 25 75% of assets are more volatile |
Expected Return
| 0.27 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.1 actual daily | 7 93% of assets perform better |
Based on monthly moving average Cable One is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cable One by adding it to a well-diversified portfolio.
Price Book 1.2028 | Enterprise Value Ebitda 6.1947 | Price Sales 1.4131 | Shares Float 5.1 M | Dividend Share 11.8 |
Cable One Stock Price History Chart
There are several ways to analyze Cable Stock price data. The simplest method is using a basic Cable candlestick price chart, which shows Cable One price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 6, 2024 | 417.45 |
| Lowest Price | September 11, 2024 | 314.77 |
Cable One November 21, 2024 Stock Price Synopsis
Various analyses of Cable One's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cable Stock. It can be used to describe the percentage change in the price of Cable One from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cable Stock.| Cable One Price Daily Balance Of Power | (0.05) | |
| Cable One Market Facilitation Index | 0.0001 | |
| Cable One Accumulation Distribution | 1,617 | |
| Cable One Price Action Indicator | (2.35) | |
| Cable One Price Rate Of Daily Change | 1.00 |
Cable One November 21, 2024 Stock Price Analysis
Cable Stock Price History Data
The price series of Cable One for the period between Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 102.68 with a coefficient of variation of 6.84. The prices are distributed with arithmetic mean of 354.65. The median price for the last 90 days is 348.04. The company issued dividends on 2024-08-27.| Open | High | Low | Close | Volume | ||
| 11/21/2024 | 403.04 | 409.80 | 400.09 | 402.85 | 68,227 | |
| 11/20/2024 | 394.71 | 404.16 | 394.64 | 403.37 | 114,844 | |
| 11/19/2024 | 392.05 | 400.00 | 385.86 | 398.16 | 67,857 | |
| 11/18/2024 | 395.89 | 403.00 | 393.30 | 396.74 | 74,357 | |
| 11/15/2024 | 409.77 | 409.77 | 395.60 | 397.64 | 77,374 | |
| 11/14/2024 | 415.22 | 416.37 | 406.44 | 407.70 | 57,539 | |
| 11/13/2024 | 402.56 | 417.23 | 397.84 | 412.21 | 109,328 | |
| 11/12/2024 | 401.02 | 408.30 | 398.54 | 402.25 | 67,614 | |
| 11/11/2024 | 408.00 | 409.00 | 396.53 | 403.56 | 121,477 | |
| 11/08/2024 | 392.58 | 406.18 | 384.37 | 402.57 | 193,728 | |
| 11/07/2024 | 411.39 | 411.39 | 384.76 | 386.58 | 139,732 | |
| 11/06/2024 | 385.00 | 419.10 | 385.00 | 417.45 | 219,619 | |
| 11/05/2024 | 362.92 | 374.92 | 362.92 | 374.84 | 95,773 | |
| 11/04/2024 | 363.48 | 376.46 | 361.28 | 364.04 | 101,942 | |
| 11/01/2024 | 351.81 | 366.52 | 341.36 | 359.98 | 161,659 | |
| 10/31/2024 | 338.76 | 343.43 | 332.54 | 341.56 | 78,742 | |
| 10/30/2024 | 337.51 | 343.57 | 336.89 | 336.89 | 47,321 | |
| 10/29/2024 | 340.26 | 341.35 | 330.90 | 338.01 | 62,718 | |
| 10/28/2024 | 347.08 | 350.17 | 343.26 | 344.31 | 51,029 | |
| 10/25/2024 | 348.78 | 350.65 | 342.81 | 343.65 | 37,374 | |
| 10/24/2024 | 346.75 | 348.32 | 343.75 | 345.00 | 63,786 | |
| 10/23/2024 | 349.69 | 349.69 | 341.95 | 346.61 | 59,753 | |
| 10/22/2024 | 339.35 | 360.65 | 339.35 | 348.04 | 80,258 | |
| 10/21/2024 | 359.52 | 359.52 | 339.03 | 339.15 | 103,983 | |
| 10/18/2024 | 359.90 | 365.37 | 357.66 | 360.65 | 67,493 | |
| 10/17/2024 | 349.32 | 358.39 | 346.09 | 358.39 | 66,146 | |
| 10/16/2024 | 358.37 | 361.97 | 348.58 | 350.59 | 91,955 | |
| 10/15/2024 | 340.82 | 358.99 | 340.82 | 355.86 | 127,719 | |
| 10/14/2024 | 337.72 | 347.84 | 335.37 | 341.88 | 112,916 | |
| 10/11/2024 | 334.00 | 341.29 | 333.00 | 339.37 | 125,707 | |
| 10/10/2024 | 319.84 | 335.15 | 319.23 | 333.99 | 160,789 | |
| 10/09/2024 | 312.30 | 324.00 | 311.28 | 319.84 | 78,195 | |
| 10/08/2024 | 333.72 | 333.72 | 314.06 | 316.06 | 93,203 | |
| 10/07/2024 | 343.05 | 345.92 | 330.59 | 330.61 | 54,122 | |
| 10/04/2024 | 345.34 | 352.14 | 344.57 | 346.33 | 44,243 | |
| 10/03/2024 | 346.82 | 346.82 | 339.56 | 343.02 | 48,031 | |
| 10/02/2024 | 346.38 | 352.85 | 344.33 | 349.76 | 44,113 | |
| 10/01/2024 | 351.08 | 351.08 | 343.63 | 348.46 | 55,441 | |
| 09/30/2024 | 349.42 | 354.63 | 348.00 | 349.79 | 79,580 | |
| 09/27/2024 | 348.29 | 358.10 | 344.84 | 353.56 | 64,805 | |
| 09/26/2024 | 349.17 | 350.57 | 342.02 | 344.46 | 80,096 | |
| 09/25/2024 | 346.78 | 349.13 | 339.70 | 342.11 | 87,345 | |
| 09/24/2024 | 347.52 | 350.57 | 345.01 | 348.30 | 89,635 | |
| 09/23/2024 | 341.62 | 343.97 | 335.00 | 341.68 | 49,934 | |
| 09/20/2024 | 344.74 | 346.27 | 340.29 | 341.85 | 139,255 | |
| 09/19/2024 | 351.12 | 360.00 | 344.83 | 346.96 | 111,770 | |
| 09/18/2024 | 338.10 | 350.00 | 336.00 | 346.49 | 65,228 | |
| 09/17/2024 | 343.35 | 345.59 | 336.10 | 336.42 | 49,191 | |
| 09/16/2024 | 340.57 | 348.53 | 333.23 | 339.84 | 79,004 | |
| 09/13/2024 | 327.47 | 337.49 | 326.79 | 336.92 | 75,763 | |
| 09/12/2024 | 313.15 | 325.15 | 313.15 | 324.90 | 88,865 | |
| 09/11/2024 | 330.37 | 330.37 | 314.33 | 314.77 | 164,746 | |
| 09/10/2024 | 335.06 | 335.06 | 327.40 | 331.51 | 77,292 | |
| 09/09/2024 | 344.00 | 345.05 | 336.02 | 336.36 | 74,060 | |
| 09/06/2024 | 353.14 | 353.14 | 343.37 | 345.23 | 46,960 | |
| 09/05/2024 | 348.93 | 353.05 | 345.00 | 353.01 | 56,316 | |
| 09/04/2024 | 354.64 | 361.10 | 343.65 | 348.93 | 68,382 | |
| 09/03/2024 | 352.06 | 358.20 | 348.31 | 354.92 | 80,096 | |
| 08/30/2024 | 360.99 | 361.49 | 350.84 | 352.72 | 78,343 | |
| 08/29/2024 | 357.61 | 361.85 | 353.20 | 361.84 | 137,713 | |
| 08/28/2024 | 357.25 | 359.22 | 350.30 | 355.32 | 56,030 |
About Cable One Stock history
Cable One investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cable is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cable One will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cable One stock prices may prove useful in developing a viable investing in Cable One
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 6.1 M | 6.5 M | |
| Net Income Applicable To Common Shares | 269.2 M | 203.5 M |
Cable One Stock Technical Analysis
Cable One technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Screener Now
Stock ScreenerFind equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. |
| All Next | Launch Module |
Cable One Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cable One's price direction in advance. Along with the technical and fundamental analysis of Cable Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cable to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0744 | |||
| Jensen Alpha | 0.0846 | |||
| Total Risk Alpha | (0.08) | |||
| Sortino Ratio | 0.059 | |||
| Treynor Ratio | 0.1295 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Cable One. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in bureau of labor statistics. To learn how to invest in Cable Stock, please use our How to Invest in Cable One guide.You can also try the Technical Analysis module to check basic technical indicators and analysis based on most latest market data.
Is Cable & Satellite space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Cable One. If investors know Cable will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Cable One listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.434 | Dividend Share 11.8 | Earnings Share 45.06 | Revenue Per Share 285.587 | Quarterly Revenue Growth (0.06) |
The market value of Cable One is measured differently than its book value, which is the value of Cable that is recorded on the company's balance sheet. Investors also form their own opinion of Cable One's value that differs from its market value or its book value, called intrinsic value, which is Cable One's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Cable One's market value can be influenced by many factors that don't directly affect Cable One's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Cable One's value and its price as these two are different measures arrived at by different means. Investors typically determine if Cable One is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Cable One's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.