Cable One Stock Price History

CABO Stock  USD 424.98  10.71  2.46%   
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 424.98, as last reported on the 28th of March, with the highest price reaching 439.31 and the lowest price hitting 415.52 during the day.
IPO Date
1st of July 2015
200 Day MA
582.9809
50 Day MA
484.878
Beta
0.812
 
Yuan Drop
 
Covid
If you're considering investing in Cable Stock, it is important to understand the factors that can impact its price. Cable One secures Sharpe Ratio (or Efficiency) of -0.16, which signifies that the company had a -0.16% return per unit of standard deviation over the last 3 months. Cable One exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cable One's mean deviation of 1.82, and Risk Adjusted Performance of (0.07) to double-check the risk estimate we provide.
  
At this time, Cable One's Common Stock Shares Outstanding is very stable compared to the past year. As of the 28th of March 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 Earnings Ratio is very stable compared to the past year. As of the 28th of March 2024, Price To Sales Ratio is likely to grow to 3.54, while Price Book Value Ratio is likely to drop 1.71. Cable Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1599

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCABO

Estimated Market Risk

 2.5
  actual daily
22
78% of assets are more volatile

Expected Return

 -0.4
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.16
  actual daily
0
Most of other assets perform better
Based on monthly moving average Cable One is not performing at its full potential. However, 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 Cable One to a well-diversified portfolio.
Price Book
1.307
Enterprise Value Ebitda
6.3974
Price Sales
1.4233
Shares Float
M
Dividend Share
11.6

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 PriceJanuary 26, 2024569.45
Lowest PriceMarch 15, 2024421.69

Cable One March 28, 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(0.45)
Cable One Market Facilitation Index 0.0002 
Cable One Accumulation Distribution 7,830 
Cable One Price Action Indicator(7.79)
Cable One Price Rate Of Daily Change 0.98 

Cable One March 28, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Cable Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cable One intraday prices and daily technical indicators to check the level of noise trading in Cable Stock and then apply it to test your longer-term investment strategies against Cable.

Cable Stock Price History Data

The price series of Cable One for the period between Fri, Dec 29, 2023 and Thu, Mar 28, 2024 has a statistical range of 147.76 with a coefficient of variation of 9.43. The prices are distributed with arithmetic mean of 497.04. The median price for the last 90 days is 495.17. The company issued dividends on 2024-02-16.
OpenHighLowCloseVolume
03/27/2024 439.31  439.31  415.52  424.98  144,592 
03/26/2024 440.78  440.78  431.81  435.69  87,349 
03/25/2024 433.70  441.00  433.04  438.68  51,509 
03/22/2024 442.33  446.09  429.67  432.31  66,758 
03/21/2024 443.64  452.72  440.57  442.87  51,861 
03/20/2024 437.49  447.97  434.85  445.19  54,492 
03/19/2024 439.96  445.02  435.94  440.62  70,820 
03/18/2024 419.09  448.84  413.70  443.02  113,338 
03/15/2024 426.00  428.00  418.70  421.69  165,462 
03/14/2024 453.54  453.99  421.63  426.48  122,111 
03/13/2024 466.80  470.87  454.16  454.94  108,329 
03/12/2024 469.41  469.41  455.31  466.02  83,331 
03/11/2024 450.37  468.00  450.37  467.97  60,435 
03/08/2024 445.75  451.17  441.75  450.68  48,652 
03/07/2024 440.39  446.39  438.00  442.74  69,940 
03/06/2024 451.99  453.23  438.70  439.82  92,402 
03/05/2024 450.89  475.00  441.35  450.64  200,236 
03/04/2024 457.03  457.93  438.47  445.00  104,923 
03/01/2024 455.52  465.71  450.24  457.63  79,853 
02/29/2024 447.27  460.46  447.27  456.00  90,309 
02/28/2024 439.73  445.86  438.81  442.75  82,066 
02/27/2024 436.63  448.26  431.17  445.90  116,619 
02/26/2024 441.78  448.50  432.05  436.70  156,460 
02/23/2024 477.65  477.65  405.75  441.08  274,394 
02/22/2024 473.66  479.79  467.91  476.06  111,686 
02/21/2024 493.00  493.00  475.29  475.72  85,902 
02/20/2024 482.09  495.00  480.31  493.92  90,680 
02/16/2024 489.24  497.07  482.60  483.43  102,656 
02/15/2024 496.90  505.99  490.62  490.62  93,849 
02/14/2024 490.60  496.94  480.10  493.39  60,170 
02/13/2024 492.58  492.58  474.23  482.97  104,372 
02/12/2024 500.30  513.70  499.62  502.82  62,574 
02/09/2024 486.01  498.76  483.29  495.17  74,451 
02/08/2024 494.61  500.54  482.95  483.78  84,424 
02/07/2024 507.00  510.39  488.12  488.12  85,886 
02/06/2024 502.50  508.87  496.39  502.64  105,755 
02/05/2024 511.84  515.49  501.15  502.45  64,464 
02/02/2024 542.80  542.80  500.00  506.96  123,190 
02/01/2024 554.55  554.55  536.74  548.03  60,070 
01/31/2024 555.12  566.88  545.65  545.65  37,907 
01/30/2024 559.29  565.45  554.86  554.86  68,225 
01/29/2024 569.33  569.33  552.95  560.38  45,208 
01/26/2024 557.57  573.03  557.57  569.45  34,542 
01/25/2024 545.34  553.75  538.40  550.43  33,132 
01/24/2024 559.06  559.06  539.28  539.28  47,788 
01/23/2024 554.41  554.41  542.21  549.54  55,305 
01/22/2024 536.83  548.61  536.83  545.33  45,809 
01/19/2024 524.79  532.58  515.45  529.40  54,319 
01/18/2024 526.94  528.81  520.37  520.37  37,613 
01/17/2024 534.20  538.70  514.00  518.59  98,354 
01/16/2024 553.20  553.20  537.87  537.87  76,416 
01/12/2024 561.89  565.14  545.60  548.06  55,998 
01/11/2024 553.43  561.67  545.04  555.73  63,064 
01/10/2024 558.61  574.53  550.24  550.81  72,406 
01/09/2024 553.11  558.23  544.82  554.88  71,027 
01/08/2024 540.47  562.73  532.38  553.51  86,852 
01/05/2024 529.90  552.50  529.90  534.89  94,153 
01/04/2024 541.15  544.88  522.31  528.60  84,330 
01/03/2024 549.55  551.63  538.11  538.11  61,184 
01/02/2024 557.16  564.15  550.17  550.27  42,553 
12/29/2023 557.03  557.03  553.00  553.26  33,720 

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 ReportedProjected for 2024
Common Stock Shares Outstanding6.1 M6.5 M
Net Income Applicable To Common Shares269.2 M203.5 M

Cable One Quarterly Net Working Capital

139.54 Million

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.
A focus of Cable One technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cable One trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Optimization Now

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
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.
When determining whether Cable One offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Cable One's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Cable One Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Cable One Stock:
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 tightly coupled 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.
Note that the Cable One information on this page should be used as a complementary analysis to other Cable One's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Fundamental Analysis module to view fundamental data based on most recent published financial statements.

Complementary Tools for Cable Stock analysis

When running Cable One's price analysis, check to measure Cable One's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cable One is operating at the current time. Most of Cable One's value examination focuses on studying past and present price action to predict the probability of Cable One's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cable One's price. Additionally, you may evaluate how the addition of Cable One to your portfolios can decrease your overall portfolio volatility.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Is Cable One's industry 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
(0.41)
Dividend Share
11.6
Earnings Share
45.14
Revenue Per Share
297.062
Quarterly Revenue Growth
(0.03)
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.