Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	93.34	97.24	89.00	94.12	94.12	-5.80%	170,117
Feb 23, 2026	103.69	105.14	99.91	99.91	99.91	-5.14%	129,447
Feb 20, 2026	104.93	107.10	100.73	105.32	105.32	0.13%	147,933
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%	140,291
Feb 17, 2026	113.50	113.50	103.26	103.29	103.29	-9.06%	147,832
Feb 13, 2026	113.09	115.97	108.51	113.58	113.58	1.09%	107,834
Feb 12, 2026	112.96	116.11	108.51	112.35	112.35	1.29%	100,333
Feb 11, 2026	107.71	112.99	106.15	110.92	110.92	1.52%	123,836
Feb 10, 2026	99.75	110.04	99.19	109.26	109.26	11.07%	124,696
Feb 9, 2026	100.85	102.25	95.87	98.37	98.37	-2.36%	117,065
Feb 6, 2026	100.50	102.13	97.82	100.75	100.75	-0.07%	141,159
Feb 5, 2026	99.55	101.49	98.36	100.82	100.82	0.53%	188,838
Feb 4, 2026	91.73	101.78	91.55	100.29	100.29	10.98%	215,212
Feb 3, 2026	87.48	90.60	87.02	90.37	90.37	3.04%	218,800
Feb 2, 2026	80.40	91.50	80.40	87.70	87.70	8.28%	230,631
Jan 30, 2026	77.26	81.83	77.03	80.99	80.99	7.06%	177,436
Jan 29, 2026	72.21	76.74	72.21	75.65	75.65	3.86%	170,877
Jan 28, 2026	75.45	76.97	70.37	72.84	72.84	-3.27%	257,346
Jan 27, 2026	77.68	78.49	75.07	75.30	75.30	-4.49%	135,199
Jan 26, 2026	80.65	82.32	78.82	78.84	78.84	-2.24%	87,524
Jan 23, 2026	83.01	84.47	80.18	80.65	80.65	-3.22%	127,070
Jan 22, 2026	85.10	87.55	83.26	83.33	83.33	-1.30%	137,946
Jan 21, 2026	83.36	85.60	81.01	84.43	84.43	1.02%	168,566
Jan 20, 2026	85.60	87.44	82.15	83.58	83.58	-2.98%	241,557
Jan 16, 2026	89.28	90.74	84.39	86.15	86.15	-4.81%	186,871
Jan 15, 2026	91.26	93.07	89.00	90.50	90.50	-1.15%	144,977
Jan 14, 2026	91.95	97.75	91.15	91.55	91.55	-1.52%	145,810
Jan 13, 2026	100.78	102.61	91.25	92.96	92.96	-8.87%	249,603
Jan 12, 2026	97.78	105.53	96.00	102.01	102.01	3.82%	145,810
Jan 9, 2026	98.88	98.88	94.40	98.26	98.26	-0.31%	153,000
Jan 8, 2026	101.37	102.68	98.38	98.57	98.57	-3.50%	133,312
Jan 7, 2026	104.10	105.27	100.52	102.15	102.15	-1.77%	161,347
Jan 6, 2026	99.46	104.98	99.46	103.99	103.99	3.60%	142,868
Jan 5, 2026	103.06	105.68	100.27	100.38	100.38	-3.63%	154,646
Jan 2, 2026	112.74	112.99	103.69	104.16	104.16	-7.70%	159,890
Dec 31, 2025	115.90	117.34	112.00	112.85	112.85	-5.06%	120,309
Dec 30, 2025	117.41	121.01	117.41	118.87	118.87	0.81%	112,460
Dec 29, 2025	116.44	118.54	115.11	117.92	117.92	0.85%	127,495
Dec 26, 2025	118.48	118.48	114.86	116.93	116.93	-1.31%	82,145
Dec 24, 2025	116.45	118.90	116.45	118.48	118.48	1.46%	63,114
Dec 23, 2025	122.60	122.60	114.10	116.77	116.77	-5.61%	90,187
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