Skip to main content
logo
Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
163.86
+3.36 (2.09%)
At close: Sep 5, 2025, 4:00 PM
163.86
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT

Cable One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025162.22169.00162.22164.05-2.21%45,368
Sep 4, 2025156.63160.73154.90160.50160.502.35%80,005
Sep 3, 2025155.90159.22150.66156.82156.82-0.98%125,955
Sep 2, 2025159.95161.80157.15158.37158.37-1.93%102,208
Aug 29, 2025159.31162.67158.20161.48161.482.27%108,906
Aug 28, 2025164.50164.50155.61157.89157.89-3.10%84,642
Aug 27, 2025155.22163.41155.22162.94162.943.61%118,355
Aug 26, 2025162.02162.74157.05157.26157.26-3.43%111,065
Aug 25, 2025162.82163.81160.96162.85162.85-0.57%119,040
Aug 22, 2025153.02164.15153.02163.78163.786.89%146,912
Aug 21, 2025153.57154.63151.32153.22153.22-1.93%114,056
Aug 20, 2025159.85161.20155.79156.23156.23-2.38%121,716
Aug 19, 2025159.97163.20156.87160.04160.041.70%99,719
Aug 18, 2025155.00158.38152.42157.36157.362.19%142,158
Aug 15, 2025153.84156.37150.41153.99153.991.34%144,248
Aug 14, 2025144.87152.07143.31151.95151.952.91%161,285
Aug 13, 2025139.45151.96137.40147.65147.656.09%200,884
Aug 12, 2025125.89139.78125.89139.18139.189.57%213,068
Aug 11, 2025133.09136.33124.10127.02127.02-4.45%189,640
Aug 8, 2025135.14136.62132.40132.94132.94-2.12%143,128
Aug 7, 2025138.80139.46135.54135.82135.82-0.56%176,124
Aug 6, 2025150.62150.62136.30136.58136.58-9.56%251,826
Aug 5, 2025147.23154.21145.82151.01151.013.38%235,345
Aug 4, 2025137.75146.70136.67146.07146.076.80%257,267
Aug 1, 2025138.80141.98131.66136.77136.776.87%417,066
Jul 31, 2025131.18133.62127.34127.98127.98-3.51%261,884
Jul 30, 2025138.24140.07132.43132.64132.64-4.28%219,090
Jul 29, 2025144.01144.01136.62138.57138.57-2.79%175,093
Jul 28, 2025143.77146.40141.87142.55142.55-1.23%237,621
Jul 25, 2025149.72149.72138.13144.33144.33-5.52%255,385
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