Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
144.33
-8.43 (-5.52%)
Jul 25, 2025, 4:00 PM - Market closed

Cable One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025149.72149.72138.13144.33144.33-5.52%251,815
Jul 24, 2025156.96158.73151.30152.76152.76-3.68%220,957
Jul 23, 2025151.95159.36149.96158.60158.605.73%256,714
Jul 22, 2025142.08150.51141.26150.00150.006.91%212,221
Jul 21, 2025130.00141.04129.99140.31140.319.17%316,483
Jul 18, 2025126.60130.44123.62128.53128.533.78%340,344
Jul 17, 2025120.59126.58120.09123.85123.853.59%244,697
Jul 16, 2025120.22122.84117.54119.56119.56-0.08%226,966
Jul 15, 2025124.56125.30119.05119.66119.66-3.89%274,861
Jul 14, 2025123.39126.65122.15124.50124.50-0.11%166,254
Jul 11, 2025130.32131.01124.31124.64124.64-6.08%157,773
Jul 10, 2025132.27137.88132.27132.71132.71-0.49%115,878
Jul 9, 2025134.03134.68130.84133.36133.36-0.09%153,381
Jul 8, 2025129.13133.93126.35133.48133.482.97%254,216
Jul 7, 2025135.48136.30128.02129.63129.63-5.63%246,158
Jul 3, 2025137.19138.87135.48137.36137.360.84%117,831
Jul 2, 2025141.48143.01133.73136.21136.21-3.58%192,622
Jul 1, 2025134.37147.49134.37141.27141.274.02%200,507
Jun 30, 2025131.70136.42130.79135.81135.813.93%177,649
Jun 27, 2025129.79133.96129.17130.67130.671.22%229,248
Jun 26, 2025131.68131.68128.26129.09129.09-1.71%129,541
Jun 25, 2025132.93133.18126.50131.33131.33-1.46%164,978
Jun 24, 2025127.69133.42127.19133.27133.274.53%143,345
Jun 23, 2025127.26127.83121.37127.49127.49-0.55%255,702
Jun 20, 2025126.82130.21125.35128.20128.201.71%281,357
Jun 18, 2025127.84130.41125.41126.05126.05-1.91%263,611
Jun 17, 2025128.50132.77127.28128.50128.50-1.02%410,943
Jun 16, 2025137.94138.44129.52129.83129.83-1.50%242,209
Jun 13, 2025131.22134.77130.08131.81131.811.17%254,325
Jun 12, 2025135.68135.97130.15130.28130.28-3.12%321,450
Jun 11, 2025148.00148.00134.12134.48134.48-8.19%174,075
Jun 10, 2025137.50147.40136.69146.47146.477.80%201,221
Jun 9, 2025138.24141.20135.39135.87135.87-0.01%246,891
Jun 6, 2025139.21139.21135.05135.88135.88-0.05%190,282
Jun 5, 2025145.22146.72134.66135.95135.95-6.53%220,202
Jun 4, 2025142.08146.01141.29145.44145.440.61%252,924
Jun 3, 2025141.13145.71138.00144.56144.562.47%276,573
Jun 2, 2025145.31146.26138.62141.08141.08-3.59%277,393
May 30, 2025147.22147.89144.55146.33146.33-0.83%150,227
May 29, 2025148.83149.51142.63147.56147.56-0.75%181,625
May 28, 2025159.02159.02148.67148.68148.68-5.93%243,440
May 27, 2025154.02158.94146.70158.05158.054.19%214,125
May 23, 2025144.84152.80143.93151.69151.692.65%251,972
May 22, 2025148.05148.82140.69147.77147.77-0.24%287,418
May 21, 2025162.85163.89148.10148.12148.12-10.15%204,753
May 20, 2025151.59165.46151.59164.86164.868.40%307,303
May 19, 2025156.03158.12149.58152.09152.09-4.46%220,101
May 16, 2025165.59166.46156.25159.19159.19-3.35%357,545
May 15, 2025160.40165.44159.03164.70164.702.36%206,467
May 14, 2025166.38166.38157.71160.90160.90-3.34%304,210