Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.42	52.88	40.28	52.87	52.87	30.06%	572,297
Jun 25, 2026	44.38	44.38	40.40	40.65	40.65	-10.23%	203,059
Jun 24, 2026	43.96	45.95	42.24	45.28	45.28	3.50%	200,357
Jun 23, 2026	41.11	44.00	39.52	43.75	43.75	6.89%	239,754
Jun 22, 2026	40.38	42.68	40.11	40.93	40.93	-0.15%	333,737
Jun 18, 2026	42.79	44.33	40.78	40.99	40.99	-4.83%	853,279
Jun 17, 2026	46.09	46.34	43.07	43.07	43.07	-9.00%	330,027
Jun 16, 2026	46.88	49.28	45.60	47.33	47.33	1.87%	229,760
Jun 15, 2026	47.00	48.09	43.95	46.46	46.46	-1.15%	246,138
Jun 12, 2026	41.45	47.22	41.00	47.00	47.00	13.06%	228,128
Jun 11, 2026	43.30	45.00	40.89	41.57	41.57	-3.48%	173,324
Jun 10, 2026	42.43	44.42	41.55	43.07	43.07	2.65%	235,268
Jun 9, 2026	41.87	43.54	41.01	41.96	41.96	-1.04%	209,136
Jun 8, 2026	43.00	43.87	42.23	42.40	42.40	-3.24%	222,674
Jun 5, 2026	46.90	47.09	43.65	43.82	43.82	-5.78%	182,584
Jun 4, 2026	48.94	50.00	43.95	46.51	46.51	-3.23%	256,383
Jun 3, 2026	49.97	51.71	46.64	48.06	48.06	-5.24%	239,296
Jun 2, 2026	51.30	51.52	49.25	50.72	50.72	-1.21%	144,289
Jun 1, 2026	52.24	52.24	49.11	51.34	51.34	-2.30%	171,299
May 29, 2026	55.54	55.54	50.35	52.55	52.55	-7.02%	209,567
May 28, 2026	54.75	58.13	53.36	56.52	56.52	3.25%	145,349
May 27, 2026	52.99	56.89	52.99	54.74	54.74	5.07%	158,155
May 26, 2026	51.27	53.48	49.13	52.10	52.10	-0.34%	202,237
May 22, 2026	47.66	52.56	47.31	52.28	52.28	9.65%	427,476
May 21, 2026	47.00	48.94	45.37	47.68	47.68	1.23%	304,471
May 20, 2026	47.51	49.87	46.32	47.10	47.10	-0.82%	146,248
May 19, 2026	49.27	50.80	46.30	47.49	47.49	-2.64%	202,641
May 18, 2026	48.04	50.62	48.01	48.78	48.78	0.02%	165,765
May 15, 2026	51.44	52.38	47.26	48.77	48.77	-4.62%	212,415
May 14, 2026	54.31	55.33	50.46	51.13	51.13	-2.18%	169,818
May 13, 2026	50.29	53.94	50.00	52.27	52.27	3.65%	207,919
May 12, 2026	54.35	56.83	49.87	50.43	50.43	-10.01%	208,325
May 11, 2026	61.99	63.29	55.85	56.04	56.04	-10.18%	182,284
May 8, 2026	60.54	63.37	57.23	62.39	62.39	2.67%	217,563
May 7, 2026	54.89	62.38	53.94	60.77	60.77	9.06%	297,066
May 6, 2026	62.35	64.79	55.63	55.72	55.72	-11.97%	247,338
May 5, 2026	63.88	66.28	61.28	63.30	63.30	-2.30%	265,478
May 4, 2026	76.60	79.00	64.67	64.79	64.79	-13.62%	333,027
May 1, 2026	84.95	89.81	72.56	75.01	75.01	-18.01%	364,215
Apr 30, 2026	87.71	95.56	87.71	91.49	91.49	1.61%	178,445
Apr 29, 2026	99.60	101.00	89.54	90.04	90.04	-9.15%	149,144
Apr 28, 2026	102.55	102.84	97.76	99.11	99.11	-0.68%	159,410
Apr 27, 2026	104.13	105.57	98.10	99.79	99.79	-3.12%	145,683
Apr 24, 2026	112.07	119.52	102.08	103.00	103.00	-10.26%	289,360
Apr 23, 2026	115.33	115.83	112.73	114.78	114.78	-0.30%	123,348
Apr 22, 2026	116.51	116.85	112.39	115.13	115.13	-1.56%	100,517
Apr 21, 2026	116.00	119.44	114.45	116.96	116.96	0.78%	169,414
Apr 20, 2026	107.97	116.70	107.97	116.06	116.06	7.94%	181,229
Apr 17, 2026	107.50	107.95	104.68	107.52	107.52	0.11%	116,294
Apr 16, 2026	96.97	107.52	96.45	107.40	107.40	12.02%	106,671
Apr 15, 2026	92.88	95.90	92.88	95.88	95.88	2.97%	81,248
Apr 14, 2026	97.06	97.19	92.26	93.11	93.11	-4.20%	94,650
Apr 13, 2026	91.35	97.26	90.25	97.19	97.19	5.84%	94,951
Apr 10, 2026	93.52	95.75	91.83	91.83	91.83	-1.34%	60,352
Apr 9, 2026	90.59	93.47	89.99	93.08	93.08	2.39%	88,636
Apr 8, 2026	94.00	94.00	89.53	90.91	90.91	-1.84%	93,585
Apr 7, 2026	97.05	98.92	92.06	92.61	92.61	-3.90%	92,302
Apr 6, 2026	95.31	100.00	95.00	96.37	96.37	-0.40%	92,610
Apr 2, 2026	89.56	97.61	87.15	96.76	96.76	8.04%	104,067
Apr 1, 2026	88.73	92.68	88.73	89.56	89.56	-1.81%	114,142
Mar 31, 2026	93.81	96.00	90.03	91.21	91.21	-3.82%	99,031
Mar 30, 2026	95.41	96.89	92.55	94.83	94.83	-0.40%	90,758
Mar 27, 2026	94.20	97.97	93.43	95.21	95.21	0.12%	100,809
Mar 26, 2026	95.94	99.46	94.79	95.10	95.10	-1.18%	79,238
Mar 25, 2026	92.83	97.58	91.25	96.24	96.24	5.32%	112,977
Mar 24, 2026	93.53	99.90	91.03	91.38	91.38	-2.51%	102,689
Mar 23, 2026	99.12	99.12	89.99	93.73	93.73	-0.75%	217,290
Mar 20, 2026	98.50	99.96	93.17	94.44	94.44	-2.96%	345,940
Mar 19, 2026	95.16	99.75	94.62	97.32	97.32	2.32%	128,949
Mar 18, 2026	105.81	107.71	93.89	95.11	95.11	-11.11%	190,493
Mar 17, 2026	107.13	115.75	100.00	107.00	107.00	-0.67%	122,212
Mar 16, 2026	114.45	114.60	104.80	107.72	107.72	-4.71%	133,967
Mar 13, 2026	112.20	116.00	110.11	113.04	113.04	0.82%	101,927
Mar 12, 2026	112.92	115.50	109.57	112.12	112.12	-2.00%	103,173
Mar 11, 2026	104.05	115.48	102.85	114.41	114.41	11.14%	274,724
Mar 10, 2026	106.48	107.53	101.00	102.94	102.94	-5.38%	123,461
Mar 9, 2026	110.07	110.50	105.84	108.79	108.79	-2.28%	125,787
Mar 6, 2026	109.67	111.92	106.39	111.33	111.33	1.25%	126,930
Mar 5, 2026	114.99	116.70	106.87	109.96	109.96	-4.72%	166,399
Mar 4, 2026	111.28	115.59	106.77	115.41	115.41	5.79%	209,545
Mar 3, 2026	100.95	113.00	97.44	109.09	109.09	7.86%	132,223
Mar 2, 2026	93.65	101.71	92.76	101.14	101.14	5.41%	168,502
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