Skip to main content
Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
99.11
-0.68 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
99.11
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Cable One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026102.55102.8497.7699.1199.11-0.68%158,993
Apr 27, 2026104.13105.5798.1099.7999.79-3.12%145,654
Apr 24, 2026112.07119.52102.08103.00103.00-10.26%285,921
Apr 23, 2026115.33115.83112.73114.78114.78-0.30%123,347
Apr 22, 2026116.51116.85112.39115.13115.13-1.56%100,517
Apr 21, 2026116.00119.44114.45116.96116.960.78%169,269
Apr 20, 2026107.97116.70107.97116.06116.067.94%181,218
Apr 17, 2026107.50107.95104.68107.52107.520.11%116,237
Apr 16, 202696.97107.5296.45107.40107.4012.02%106,608
Apr 15, 202692.8895.9092.8895.8895.882.97%81,248
Apr 14, 202697.0697.1992.2693.1193.11-4.20%94,205
Apr 13, 202691.3597.2690.2597.1997.195.84%94,949
Apr 10, 202693.5295.7591.8391.8391.83-1.34%60,351
Apr 9, 202690.5993.4789.9993.0893.082.39%88,635
Apr 8, 202694.0094.0089.5390.9190.91-1.84%93,585
Apr 7, 202697.0598.9292.0692.6192.61-3.90%91,269
Apr 6, 202695.31100.0095.0096.3796.37-0.40%92,607
Apr 2, 202689.5697.6187.1596.7696.768.04%104,060
Apr 1, 202688.7392.6888.7389.5689.56-1.81%114,117
Mar 31, 202693.8196.0090.0391.2191.21-3.82%98,927
Mar 30, 202695.4196.8992.5594.8394.83-0.40%90,675
Mar 27, 202694.2097.9793.4395.2195.210.12%100,809
Mar 26, 202695.9499.4694.7995.1095.10-1.18%79,238
Mar 25, 202692.8397.5891.2596.2496.245.32%112,977
Mar 24, 202693.5399.9091.0391.3891.38-2.51%102,687
Mar 23, 202699.1299.1289.9993.7393.73-0.75%217,247
Mar 20, 202698.5099.9693.1794.4494.44-2.96%344,934
Mar 19, 202695.1699.7594.6297.3297.322.32%123,510
Mar 18, 2026105.81107.7193.8995.1195.11-11.11%190,390
Mar 17, 2026107.13115.75100.00107.00107.00-0.67%122,212
Mar 16, 2026114.45114.60104.80107.72107.72-4.71%133,967
Mar 13, 2026112.20116.00110.11113.04113.040.82%101,828
Mar 12, 2026112.92115.50109.57112.12112.12-2.00%103,173
Mar 11, 2026104.05115.48102.85114.41114.4111.14%274,676
Mar 10, 2026106.48107.53101.00102.94102.94-5.38%123,461
Mar 9, 2026110.07110.50105.84108.79108.79-2.28%125,787
Mar 6, 2026109.67111.92106.39111.33111.331.25%126,930
Mar 5, 2026114.99116.70106.87109.96109.96-4.72%166,351
Mar 4, 2026111.28115.59106.77115.41115.415.79%208,150
Mar 3, 2026100.95113.0097.44109.09109.097.86%130,439
Mar 2, 202693.65101.7192.76101.14101.145.41%168,492
Feb 27, 202686.2898.6386.2895.9595.955.56%378,139
Feb 26, 202691.6794.2189.0990.9090.90-0.02%178,778
Feb 25, 202692.4092.4085.4590.9290.92-3.40%249,342
Feb 24, 202693.3497.2489.0094.1294.12-5.80%170,770
Feb 23, 2026103.69105.1499.9199.9199.91-5.14%129,451
Feb 20, 2026104.93107.10100.73105.32105.320.13%147,935
Feb 19, 2026114.38114.38103.69105.18105.18-8.08%150,441
Feb 18, 2026103.00116.37101.40114.43114.4310.79%140,294
Feb 17, 2026113.50113.50103.26103.29103.29-9.06%147,919
Feb 13, 2026113.09115.97108.51113.58113.581.09%107,841
Feb 12, 2026112.96116.11108.51112.35112.351.29%100,335
Feb 11, 2026107.71112.99106.15110.92110.921.52%123,838
Feb 10, 202699.75110.0499.19109.26109.2611.07%124,702
Feb 9, 2026100.85102.2595.8798.3798.37-2.36%117,077
Feb 6, 2026100.50102.1397.82100.75100.75-0.07%141,201
Feb 5, 202699.55101.4998.36100.82100.820.53%189,045
Feb 4, 202691.73101.7891.55100.29100.2910.98%215,261
Feb 3, 202687.4890.6087.0290.3790.373.04%218,812
Feb 2, 202680.4091.5080.4087.7087.708.28%230,645
Jan 30, 202677.2681.8377.0380.9980.997.06%177,490
Jan 29, 202672.2176.7472.2175.6575.653.86%170,882
Jan 28, 202675.4576.9770.3772.8472.84-3.27%257,452
Jan 27, 202677.6878.4975.0775.3075.30-4.49%135,236
Jan 26, 202680.6582.3278.8278.8478.84-2.24%87,568
Jan 23, 202683.0184.4780.1880.6580.65-3.22%127,444
Jan 22, 202685.1087.5583.2683.3383.33-1.30%137,996
Jan 21, 202683.3685.6081.0184.4384.431.02%168,566
Jan 20, 202685.6087.4482.1583.5883.58-2.98%241,563
Jan 16, 202689.2890.7484.3986.1586.15-4.81%189,019
Jan 15, 202691.2693.0789.0090.5090.50-1.15%145,048
Jan 14, 202691.9597.7591.1591.5591.55-1.52%146,215
Jan 13, 2026100.78102.6191.2592.9692.96-8.87%249,909
Jan 12, 202697.78105.5396.00102.01102.013.82%145,810
Jan 9, 202698.8898.8894.4098.2698.26-0.31%153,150
Jan 8, 2026101.37102.6898.3898.5798.57-3.50%133,346
Jan 7, 2026104.10105.27100.52102.15102.15-1.77%161,349
Jan 6, 202699.46104.9899.46103.99103.993.60%142,868
Jan 5, 2026103.06105.68100.27100.38100.38-3.63%154,676
Jan 2, 2026112.74112.99103.69104.16104.16-7.70%159,974
Dec 31, 2025115.90117.34112.00112.85112.85-5.06%120,309
Dec 30, 2025117.41121.01117.41118.87118.870.81%112,460
Dec 29, 2025116.44118.54115.11117.92117.920.85%132,832
Dec 26, 2025118.48118.48114.86116.93116.93-1.31%82,147
Dec 24, 2025116.45118.90116.45118.48118.481.46%63,115
Dec 23, 2025122.60122.60114.10116.77116.77-5.61%90,187
Dec 22, 2025125.96128.01122.82123.71123.71-2.66%84,649
Dec 19, 2025130.44131.12126.00127.09127.09-2.86%178,311
Dec 18, 2025133.79137.09127.97130.83130.83-2.23%168,586
Dec 17, 2025132.70138.00130.54133.81133.81-0.44%109,921
Dec 16, 2025131.27136.50131.27134.40134.402.28%197,885
Dec 15, 2025132.84134.70128.12131.40131.40-0.72%230,138
Dec 12, 2025136.67137.91132.06132.35132.35-2.45%157,709
Dec 11, 2025132.21136.25131.84135.67135.673.60%93,120
Dec 10, 2025120.42134.61120.22130.95130.959.10%178,077
Dec 9, 2025121.17121.69119.44120.03120.03-1.46%207,748
Dec 8, 2025128.58128.58119.63121.81121.81-4.31%115,204
Dec 5, 2025124.49128.95122.99127.29127.293.08%129,572
Dec 4, 2025121.97125.95119.92123.49123.491.73%96,523
Dec 3, 2025121.11124.37119.21121.39121.390.73%93,705