Historical Stock Price
ETFs Holding CABO »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/13/2021 $2005.53 $2017.77 $1981.57 $1990.00 34.70K
09/14/2021 $1993.00 $1993.00 $1908.16 $1908.16 41.40K
09/15/2021 $1909.99 $1997.78 $1898.00 $1983.64 50.60K
09/16/2021 $1983.01 $1983.01 $1957.50 $1963.85 30.40K
09/17/2021 $1954.58 $1983.69 $1941.42 $1964.16 146.30K
Cable One is a provider of data, video and voice services. Co.'s products include: Residential Data Services, which provide data plans to its residential customers; Residential Video Services, which provide a variety of residential video services, generally ranging from a basic video service to a digital service with access to various channels; Residential Voice Services, which include local and long-distance calling, voicemail, call waiting, three-way calling, caller ID, anonymous call rejection and other features; and Business Services, which provides services for businesses ranging in size from small to mid-market, in addition to enterprise, wholesale and carrier customers.
CABO historical stock prices picture
Cable One (CABO) has the following price history information. Looking back at CABO historical stock prices for the last five trading days, on September 13, 2021, CABO opened at $2005.53, traded as high as $2017.77 and as low as $1981.57, and closed at $1990.00. Trading volume was a total of 34.70K shares. On September 14, 2021, CABO opened at $1993.00, traded as high as $1993.00 and as low as $1908.16, and closed at $1908.16. Trading volume was a total of 41.40K shares. On September 15, 2021, CABO opened at $1909.99, traded as high as $1997.78 and as low as $1898.00, and closed at $1983.64. Trading volume was a total of 50.60K shares. On September 16, 2021, CABO opened at $1983.01, traded as high as $1983.01 and as low as $1957.50, and closed at $1963.85. Trading volume was a total of 30.40K shares. On September 17, 2021, CABO opened at $1954.58, traded as high as $1983.69 and as low as $1941.42, and closed at $1964.16. Trading volume was a total of 146.30K shares.

CABO Historical Stock Prices By Date:

CABO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cable One shares, starting with a $10,000 purchase of CABO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/11/2015
End date: 09/17/2021
Start price/share: $399.84
End price/share: $1,964.16
Starting shares: 25.01
Ending shares: 26.32
Dividends reinvested/share: $47.25
Total return: 417.00%
Average Annual Total Return: 29.93%
Starting investment: $10,000.00
Ending investment: $51,690.40
Years: 6.27
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/11/2015
End date: 09/17/2021
Start price/share: $399.84
End price/share: $1,964.16
Dividends collected/share: $47.25
Total return: 403.05%
Average Annual Total Return: 29.37%
Starting investment: $10,000.00
Ending investment: $50,308.43
Years: 6.27
Date Close
09/13/2021$1990.00
09/14/2021$1908.16
09/15/2021$1983.64
09/16/2021$1963.85
09/17/2021$1964.16
CABO is categorized under the Services sector; below are some other companies in the same sector:

CACH Historical Stock Prices
CACQ Historical Stock Prices
CAKE Historical Stock Prices
CAL Historical Stock Prices
CAR Historical Stock Prices
CASY Historical Stock Prices
CATO Historical Stock Prices
CBD Historical Stock Prices
CBK Historical Stock Prices
CBRL Historical Stock Prices

Also explore: CABO shares outstanding history

CABO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.