Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
127.29
+3.80 (3.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.49 | 128.95 | 122.99 | 127.29 | 127.29 | 3.08% | 129,572 |
| Dec 4, 2025 | 121.97 | 125.95 | 119.92 | 123.49 | 123.49 | 1.73% | 96,522 |
| Dec 3, 2025 | 121.11 | 124.37 | 119.21 | 121.39 | 121.39 | 0.73% | 93,705 |
| Dec 2, 2025 | 120.49 | 123.16 | 119.01 | 120.51 | 120.51 | -0.46% | 118,692 |
| Dec 1, 2025 | 116.78 | 122.47 | 114.92 | 121.07 | 121.07 | 3.31% | 183,560 |
| Nov 28, 2025 | 113.90 | 117.76 | 112.03 | 117.19 | 117.19 | 3.69% | 113,621 |
| Nov 26, 2025 | 112.07 | 114.98 | 109.17 | 113.02 | 113.02 | -0.30% | 152,694 |
| Nov 25, 2025 | 105.61 | 114.00 | 104.18 | 113.36 | 113.36 | 7.73% | 134,930 |
| Nov 24, 2025 | 110.91 | 110.91 | 103.95 | 105.23 | 105.23 | -3.57% | 152,348 |
| Nov 21, 2025 | 100.34 | 109.14 | 100.34 | 109.13 | 109.13 | 8.67% | 158,232 |
| Nov 20, 2025 | 102.18 | 105.86 | 99.36 | 100.42 | 100.42 | -1.04% | 152,249 |
| Nov 19, 2025 | 104.90 | 104.90 | 96.67 | 101.48 | 101.48 | -2.85% | 216,917 |
| Nov 18, 2025 | 107.12 | 108.77 | 101.55 | 104.46 | 104.46 | -2.39% | 185,166 |
| Nov 17, 2025 | 107.29 | 109.85 | 105.00 | 107.02 | 107.02 | -0.66% | 182,696 |
| Nov 14, 2025 | 107.68 | 108.88 | 105.26 | 107.73 | 107.73 | -0.27% | 123,796 |
| Nov 13, 2025 | 114.27 | 116.00 | 106.19 | 108.02 | 108.02 | -5.39% | 196,667 |
| Nov 12, 2025 | 118.89 | 125.03 | 112.74 | 114.17 | 114.17 | -3.85% | 169,763 |
| Nov 11, 2025 | 128.50 | 131.78 | 116.31 | 118.74 | 118.74 | -7.60% | 195,125 |
| Nov 10, 2025 | 131.76 | 135.29 | 127.61 | 128.50 | 128.50 | -2.27% | 153,841 |
| Nov 7, 2025 | 133.50 | 134.54 | 116.13 | 131.48 | 131.48 | -1.45% | 254,270 |
| Nov 6, 2025 | 145.22 | 145.22 | 133.42 | 133.42 | 133.42 | -6.97% | 105,744 |
| Nov 5, 2025 | 144.14 | 144.94 | 138.01 | 143.42 | 143.42 | -0.42% | 113,725 |
| Nov 4, 2025 | 145.70 | 147.53 | 143.58 | 144.02 | 144.02 | -1.51% | 83,607 |
| Nov 3, 2025 | 146.63 | 146.63 | 139.80 | 146.23 | 146.23 | -1.56% | 115,384 |
| Oct 31, 2025 | 139.00 | 148.77 | 136.80 | 148.55 | 148.55 | 4.00% | 89,306 |
| Oct 30, 2025 | 151.24 | 152.07 | 142.83 | 142.83 | 142.83 | -7.80% | 114,380 |
| Oct 29, 2025 | 160.54 | 162.83 | 152.01 | 154.92 | 154.92 | -4.86% | 72,501 |
| Oct 28, 2025 | 164.30 | 167.36 | 161.24 | 162.84 | 162.84 | -0.99% | 61,586 |
| Oct 27, 2025 | 161.88 | 164.57 | 159.14 | 164.46 | 164.46 | 2.11% | 82,398 |
| Oct 24, 2025 | 159.11 | 163.23 | 156.91 | 161.06 | 161.06 | 1.53% | 105,043 |
| Oct 23, 2025 | 155.72 | 161.62 | 153.32 | 158.63 | 158.63 | 1.84% | 139,166 |
| Oct 22, 2025 | 162.83 | 164.05 | 155.40 | 155.76 | 155.76 | -5.61% | 74,499 |
| Oct 21, 2025 | 167.20 | 168.55 | 163.45 | 165.01 | 165.01 | -1.03% | 71,560 |
| Oct 20, 2025 | 164.60 | 167.73 | 163.69 | 166.73 | 166.73 | 1.70% | 75,869 |
| Oct 17, 2025 | 158.44 | 163.95 | 158.15 | 163.95 | 163.95 | 2.90% | 65,381 |
| Oct 16, 2025 | 161.08 | 162.07 | 157.68 | 159.33 | 159.33 | -1.25% | 73,568 |
| Oct 15, 2025 | 164.45 | 164.61 | 158.90 | 161.35 | 161.35 | -0.45% | 67,010 |
| Oct 14, 2025 | 152.55 | 164.43 | 151.77 | 162.08 | 162.08 | 6.35% | 81,457 |
| Oct 13, 2025 | 155.48 | 158.79 | 152.16 | 152.40 | 152.40 | -1.98% | 87,454 |
| Oct 10, 2025 | 164.04 | 165.56 | 155.12 | 155.48 | 155.48 | -4.08% | 108,176 |
| Oct 9, 2025 | 171.47 | 172.06 | 161.97 | 162.09 | 162.09 | -5.14% | 109,968 |
| Oct 8, 2025 | 180.00 | 180.00 | 166.35 | 170.88 | 170.88 | -3.39% | 105,181 |
| Oct 7, 2025 | 177.17 | 179.64 | 171.38 | 176.88 | 176.88 | 1.25% | 142,894 |
| Oct 6, 2025 | 180.74 | 180.74 | 174.29 | 174.70 | 174.70 | -2.12% | 85,270 |
| Oct 3, 2025 | 172.17 | 178.85 | 171.48 | 178.48 | 178.48 | 4.88% | 87,909 |
| Oct 2, 2025 | 175.85 | 177.21 | 169.91 | 170.17 | 170.17 | -3.93% | 87,382 |
| Oct 1, 2025 | 178.01 | 178.11 | 172.03 | 177.13 | 177.13 | 0.05% | 105,125 |
| Sep 30, 2025 | 167.48 | 178.24 | 167.02 | 177.05 | 177.05 | 4.86% | 128,730 |
| Sep 29, 2025 | 166.02 | 169.21 | 162.43 | 168.85 | 168.85 | 1.42% | 132,983 |
| Sep 26, 2025 | 161.43 | 166.73 | 159.50 | 166.49 | 166.49 | 2.99% | 94,594 |
| Sep 25, 2025 | 164.25 | 164.25 | 159.35 | 161.66 | 161.66 | -1.79% | 92,399 |
| Sep 24, 2025 | 160.13 | 166.00 | 158.77 | 164.61 | 164.61 | 2.10% | 109,602 |
| Sep 23, 2025 | 169.86 | 171.80 | 160.99 | 161.23 | 161.23 | -4.25% | 87,673 |
| Sep 22, 2025 | 168.15 | 170.92 | 166.37 | 168.39 | 168.39 | -0.47% | 100,910 |
| Sep 19, 2025 | 169.23 | 172.34 | 167.19 | 169.19 | 169.19 | -0.27% | 188,255 |
| Sep 18, 2025 | 174.41 | 174.41 | 169.33 | 169.65 | 169.65 | -1.85% | 89,505 |
| Sep 17, 2025 | 171.46 | 179.01 | 171.46 | 172.84 | 172.84 | 1.24% | 111,453 |
| Sep 16, 2025 | 166.22 | 170.86 | 165.52 | 170.73 | 170.73 | 2.16% | 75,889 |
| Sep 15, 2025 | 174.24 | 174.82 | 166.67 | 167.12 | 167.12 | -2.80% | 76,096 |
| Sep 12, 2025 | 178.04 | 179.73 | 168.59 | 171.93 | 171.93 | -3.24% | 189,097 |
| Sep 11, 2025 | 158.11 | 177.97 | 158.11 | 177.68 | 177.68 | 11.95% | 165,565 |
| Sep 10, 2025 | 161.80 | 162.25 | 156.91 | 158.71 | 158.71 | -2.17% | 111,523 |
| Sep 9, 2025 | 163.50 | 163.50 | 156.35 | 162.23 | 162.23 | -0.95% | 199,613 |
| Sep 8, 2025 | 162.50 | 164.75 | 158.91 | 163.78 | 163.78 | -0.05% | 105,453 |
| Sep 5, 2025 | 162.22 | 169.00 | 162.22 | 163.86 | 163.86 | 2.09% | 110,028 |
| Sep 4, 2025 | 156.63 | 160.73 | 154.90 | 160.50 | 160.50 | 2.35% | 80,005 |
| Sep 3, 2025 | 155.90 | 159.22 | 150.66 | 156.82 | 156.82 | -0.98% | 125,989 |
| Sep 2, 2025 | 159.95 | 161.80 | 157.15 | 158.37 | 158.37 | -1.93% | 102,208 |
| Aug 29, 2025 | 159.31 | 162.67 | 158.20 | 161.48 | 161.48 | 2.27% | 108,906 |
| Aug 28, 2025 | 164.50 | 164.50 | 155.61 | 157.89 | 157.89 | -3.10% | 84,642 |
| Aug 27, 2025 | 155.22 | 163.41 | 155.22 | 162.94 | 162.94 | 3.61% | 118,355 |
| Aug 26, 2025 | 162.02 | 162.74 | 157.05 | 157.26 | 157.26 | -3.43% | 111,065 |
| Aug 25, 2025 | 162.82 | 163.81 | 160.96 | 162.85 | 162.85 | -0.57% | 119,040 |
| Aug 22, 2025 | 153.02 | 164.15 | 153.02 | 163.78 | 163.78 | 6.89% | 146,912 |
| Aug 21, 2025 | 153.57 | 154.63 | 151.32 | 153.22 | 153.22 | -1.93% | 114,056 |
| Aug 20, 2025 | 159.85 | 161.20 | 155.79 | 156.23 | 156.23 | -2.38% | 121,716 |
| Aug 19, 2025 | 159.97 | 163.20 | 156.87 | 160.04 | 160.04 | 1.70% | 99,719 |
| Aug 18, 2025 | 155.00 | 158.38 | 152.42 | 157.36 | 157.36 | 2.19% | 142,158 |
| Aug 15, 2025 | 153.84 | 156.37 | 150.41 | 153.99 | 153.99 | 1.34% | 144,248 |
| Aug 14, 2025 | 144.87 | 152.07 | 143.31 | 151.95 | 151.95 | 2.91% | 161,285 |
| Aug 13, 2025 | 139.45 | 151.96 | 137.40 | 147.65 | 147.65 | 6.09% | 200,884 |
| Aug 12, 2025 | 125.89 | 139.78 | 125.89 | 139.18 | 139.18 | 9.57% | 213,068 |
| Aug 11, 2025 | 133.09 | 136.33 | 124.10 | 127.02 | 127.02 | -4.45% | 189,640 |
| Aug 8, 2025 | 135.14 | 136.62 | 132.40 | 132.94 | 132.94 | -2.12% | 143,128 |
| Aug 7, 2025 | 138.80 | 139.46 | 135.54 | 135.82 | 135.82 | -0.56% | 176,124 |
| Aug 6, 2025 | 150.62 | 150.62 | 136.30 | 136.58 | 136.58 | -9.56% | 251,826 |
| Aug 5, 2025 | 147.23 | 154.21 | 145.82 | 151.01 | 151.01 | 3.38% | 235,345 |
| Aug 4, 2025 | 137.75 | 146.70 | 136.67 | 146.07 | 146.07 | 6.80% | 257,267 |
| Aug 1, 2025 | 138.80 | 141.98 | 131.66 | 136.77 | 136.77 | 6.87% | 417,066 |
| Jul 31, 2025 | 131.18 | 133.62 | 127.34 | 127.98 | 127.98 | -3.51% | 261,884 |
| Jul 30, 2025 | 138.24 | 140.07 | 132.43 | 132.64 | 132.64 | -4.28% | 219,090 |
| Jul 29, 2025 | 144.01 | 144.01 | 136.62 | 138.57 | 138.57 | -2.79% | 175,093 |
| Jul 28, 2025 | 143.77 | 146.40 | 141.87 | 142.55 | 142.55 | -1.23% | 237,621 |
| Jul 25, 2025 | 149.72 | 149.72 | 138.13 | 144.33 | 144.33 | -5.52% | 255,385 |
| Jul 24, 2025 | 156.96 | 158.73 | 151.30 | 152.76 | 152.76 | -3.68% | 220,957 |
| Jul 23, 2025 | 151.95 | 159.36 | 149.96 | 158.60 | 158.60 | 5.73% | 256,714 |
| Jul 22, 2025 | 142.08 | 150.51 | 141.26 | 150.00 | 150.00 | 6.91% | 212,221 |
| Jul 21, 2025 | 130.00 | 141.04 | 129.99 | 140.31 | 140.31 | 9.17% | 316,483 |
| Jul 18, 2025 | 126.60 | 130.44 | 123.62 | 128.53 | 128.53 | 3.78% | 340,344 |
| Jul 17, 2025 | 120.59 | 126.58 | 120.09 | 123.85 | 123.85 | 3.59% | 244,697 |