Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
116.77
-6.94 (-5.61%)
At close: Dec 23, 2025, 1:00 PM EST
117.12
+0.35 (0.30%)
After-hours: Dec 23, 2025, 7:00 PM EST
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 122.60 | 122.60 | 114.10 | 115.52 | - | -6.62% | 46,175 |
| Dec 22, 2025 | 125.96 | 128.01 | 122.82 | 123.71 | 123.71 | -2.66% | 84,527 |
| Dec 19, 2025 | 130.44 | 131.12 | 126.00 | 127.09 | 127.09 | -2.86% | 177,996 |
| 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 |