Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
111.21
+1.25 (1.14%)
Mar 6, 2026, 3:27 PM EST - Market open
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 109.67 | 111.29 | 106.39 | 109.19 | - | -0.70% | 30,060 |
| Mar 5, 2026 | 114.99 | 116.70 | 106.87 | 109.96 | 109.96 | -4.72% | 166,351 |
| Mar 4, 2026 | 111.28 | 115.59 | 106.77 | 115.41 | 115.41 | 5.79% | 208,150 |
| Mar 3, 2026 | 100.95 | 113.00 | 97.44 | 109.09 | 109.09 | 7.86% | 130,439 |
| Mar 2, 2026 | 93.65 | 101.71 | 92.76 | 101.14 | 101.14 | 5.41% | 168,492 |
| Feb 27, 2026 | 86.28 | 98.63 | 86.28 | 95.95 | 95.95 | 5.56% | 378,139 |
| Feb 26, 2026 | 91.67 | 94.21 | 89.09 | 90.90 | 90.90 | -0.02% | 178,778 |
| Feb 25, 2026 | 92.40 | 92.40 | 85.45 | 90.92 | 90.92 | -3.40% | 249,342 |
| Feb 24, 2026 | 93.34 | 97.24 | 89.00 | 94.12 | 94.12 | -5.80% | 170,770 |
| Feb 23, 2026 | 103.69 | 105.14 | 99.91 | 99.91 | 99.91 | -5.14% | 129,451 |
| Feb 20, 2026 | 104.93 | 107.10 | 100.73 | 105.32 | 105.32 | 0.13% | 147,935 |
| Feb 19, 2026 | 114.38 | 114.38 | 103.69 | 105.18 | 105.18 | -8.08% | 150,441 |
| Feb 18, 2026 | 103.00 | 116.37 | 101.40 | 114.43 | 114.43 | 10.79% | 140,294 |
| Feb 17, 2026 | 113.50 | 113.50 | 103.26 | 103.29 | 103.29 | -9.06% | 147,919 |
| Feb 13, 2026 | 113.09 | 115.97 | 108.51 | 113.58 | 113.58 | 1.09% | 107,841 |
| Feb 12, 2026 | 112.96 | 116.11 | 108.51 | 112.35 | 112.35 | 1.29% | 100,335 |
| Feb 11, 2026 | 107.71 | 112.99 | 106.15 | 110.92 | 110.92 | 1.52% | 123,838 |
| Feb 10, 2026 | 99.75 | 110.04 | 99.19 | 109.26 | 109.26 | 11.07% | 124,702 |
| Feb 9, 2026 | 100.85 | 102.25 | 95.87 | 98.37 | 98.37 | -2.36% | 117,077 |
| Feb 6, 2026 | 100.50 | 102.13 | 97.82 | 100.75 | 100.75 | -0.07% | 141,201 |
| Feb 5, 2026 | 99.55 | 101.49 | 98.36 | 100.82 | 100.82 | 0.53% | 189,045 |
| Feb 4, 2026 | 91.73 | 101.78 | 91.55 | 100.29 | 100.29 | 10.98% | 215,261 |
| Feb 3, 2026 | 87.48 | 90.60 | 87.02 | 90.37 | 90.37 | 3.04% | 218,812 |
| Feb 2, 2026 | 80.40 | 91.50 | 80.40 | 87.70 | 87.70 | 8.28% | 230,645 |
| Jan 30, 2026 | 77.26 | 81.83 | 77.03 | 80.99 | 80.99 | 7.06% | 177,490 |
| Jan 29, 2026 | 72.21 | 76.74 | 72.21 | 75.65 | 75.65 | 3.86% | 170,882 |
| Jan 28, 2026 | 75.45 | 76.97 | 70.37 | 72.84 | 72.84 | -3.27% | 257,452 |
| Jan 27, 2026 | 77.68 | 78.49 | 75.07 | 75.30 | 75.30 | -4.49% | 135,236 |
| Jan 26, 2026 | 80.65 | 82.32 | 78.82 | 78.84 | 78.84 | -2.24% | 87,568 |
| Jan 23, 2026 | 83.01 | 84.47 | 80.18 | 80.65 | 80.65 | -3.22% | 127,444 |
| Jan 22, 2026 | 85.10 | 87.55 | 83.26 | 83.33 | 83.33 | -1.30% | 137,996 |
| Jan 21, 2026 | 83.36 | 85.60 | 81.01 | 84.43 | 84.43 | 1.02% | 168,566 |
| Jan 20, 2026 | 85.60 | 87.44 | 82.15 | 83.58 | 83.58 | -2.98% | 241,563 |
| Jan 16, 2026 | 89.28 | 90.74 | 84.39 | 86.15 | 86.15 | -4.81% | 189,019 |
| Jan 15, 2026 | 91.26 | 93.07 | 89.00 | 90.50 | 90.50 | -1.15% | 145,048 |
| Jan 14, 2026 | 91.95 | 97.75 | 91.15 | 91.55 | 91.55 | -1.52% | 146,215 |
| Jan 13, 2026 | 100.78 | 102.61 | 91.25 | 92.96 | 92.96 | -8.87% | 249,909 |
| Jan 12, 2026 | 97.78 | 105.53 | 96.00 | 102.01 | 102.01 | 3.82% | 145,810 |
| Jan 9, 2026 | 98.88 | 98.88 | 94.40 | 98.26 | 98.26 | -0.31% | 153,150 |
| Jan 8, 2026 | 101.37 | 102.68 | 98.38 | 98.57 | 98.57 | -3.50% | 133,346 |
| Jan 7, 2026 | 104.10 | 105.27 | 100.52 | 102.15 | 102.15 | -1.77% | 161,349 |
| Jan 6, 2026 | 99.46 | 104.98 | 99.46 | 103.99 | 103.99 | 3.60% | 142,868 |
| Jan 5, 2026 | 103.06 | 105.68 | 100.27 | 100.38 | 100.38 | -3.63% | 154,676 |
| Jan 2, 2026 | 112.74 | 112.99 | 103.69 | 104.16 | 104.16 | -7.70% | 159,974 |
| Dec 31, 2025 | 115.90 | 117.34 | 112.00 | 112.85 | 112.85 | -5.06% | 120,309 |
| Dec 30, 2025 | 117.41 | 121.01 | 117.41 | 118.87 | 118.87 | 0.81% | 112,460 |
| Dec 29, 2025 | 116.44 | 118.54 | 115.11 | 117.92 | 117.92 | 0.85% | 132,832 |
| Dec 26, 2025 | 118.48 | 118.48 | 114.86 | 116.93 | 116.93 | -1.31% | 82,147 |
| Dec 24, 2025 | 116.45 | 118.90 | 116.45 | 118.48 | 118.48 | 1.46% | 63,115 |
| Dec 23, 2025 | 122.60 | 122.60 | 114.10 | 116.77 | 116.77 | -5.61% | 90,187 |
| Dec 22, 2025 | 125.96 | 128.01 | 122.82 | 123.71 | 123.71 | -2.66% | 84,649 |
| Dec 19, 2025 | 130.44 | 131.12 | 126.00 | 127.09 | 127.09 | -2.86% | 178,311 |
| Dec 18, 2025 | 133.79 | 137.09 | 127.97 | 130.83 | 130.83 | -2.23% | 168,586 |
| Dec 17, 2025 | 132.70 | 138.00 | 130.54 | 133.81 | 133.81 | -0.44% | 109,921 |
| Dec 16, 2025 | 131.27 | 136.50 | 131.27 | 134.40 | 134.40 | 2.28% | 197,885 |
| Dec 15, 2025 | 132.84 | 134.70 | 128.12 | 131.40 | 131.40 | -0.72% | 230,138 |
| Dec 12, 2025 | 136.67 | 137.91 | 132.06 | 132.35 | 132.35 | -2.45% | 157,709 |
| Dec 11, 2025 | 132.21 | 136.25 | 131.84 | 135.67 | 135.67 | 3.60% | 93,120 |
| Dec 10, 2025 | 120.42 | 134.61 | 120.22 | 130.95 | 130.95 | 9.10% | 178,077 |
| Dec 9, 2025 | 121.17 | 121.69 | 119.44 | 120.03 | 120.03 | -1.46% | 207,748 |
| Dec 8, 2025 | 128.58 | 128.58 | 119.63 | 121.81 | 121.81 | -4.31% | 115,204 |
| 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% | 96,523 |
| 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% | 183,562 |
| Nov 28, 2025 | 113.90 | 117.76 | 112.03 | 117.19 | 117.19 | 3.69% | 113,630 |
| 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% | 152,764 |
| Nov 21, 2025 | 100.34 | 109.14 | 100.34 | 109.13 | 109.13 | 8.67% | 158,234 |
| 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 |