Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	94.00	94.00	89.82	90.50	-	-2.28%	38,113
Apr 7, 2026	97.05	98.92	92.06	92.61	92.61	-3.90%	91,269
Apr 6, 2026	95.31	100.00	95.00	96.37	96.37	-0.40%	92,607
Apr 2, 2026	89.56	97.61	87.15	96.76	96.76	8.04%	104,060
Apr 1, 2026	88.73	92.68	88.73	89.56	89.56	-1.81%	114,117
Mar 31, 2026	93.81	96.00	90.03	91.21	91.21	-3.82%	98,927
Mar 30, 2026	95.41	96.89	92.55	94.83	94.83	-0.40%	90,675
Mar 27, 2026	94.20	97.97	93.43	95.21	95.21	0.12%	100,809
Mar 26, 2026	95.94	99.46	94.79	95.10	95.10	-1.18%	79,238
Mar 25, 2026	92.83	97.58	91.25	96.24	96.24	5.32%	112,977
Mar 24, 2026	93.53	99.90	91.03	91.38	91.38	-2.51%	102,687
Mar 23, 2026	99.12	99.12	89.99	93.73	93.73	-0.75%	217,247
Mar 20, 2026	98.50	99.96	93.17	94.44	94.44	-2.96%	344,934
Mar 19, 2026	95.16	99.75	94.62	97.32	97.32	2.32%	123,510
Mar 18, 2026	105.81	107.71	93.89	95.11	95.11	-11.11%	190,390
Mar 17, 2026	107.13	115.75	100.00	107.00	107.00	-0.67%	122,212
Mar 16, 2026	114.45	114.60	104.80	107.72	107.72	-4.71%	133,967
Mar 13, 2026	112.20	116.00	110.11	113.04	113.04	0.82%	101,828
Mar 12, 2026	112.92	115.50	109.57	112.12	112.12	-2.00%	103,173
Mar 11, 2026	104.05	115.48	102.85	114.41	114.41	11.14%	274,676
Mar 10, 2026	106.48	107.53	101.00	102.94	102.94	-5.38%	123,461
Mar 9, 2026	110.07	110.50	105.84	108.79	108.79	-2.28%	125,787
Mar 6, 2026	109.67	111.92	106.39	111.33	111.33	1.25%	126,930
Mar 5, 2026	114.99	116.70	106.87	109.96	109.96	-4.72%	166,351
Mar 4, 2026	111.28	115.59	106.77	115.41	115.41	5.79%	208,150
Mar 3, 2026	100.95	113.00	97.44	109.09	109.09	7.86%	130,439
Mar 2, 2026	93.65	101.71	92.76	101.14	101.14	5.41%	168,492
Feb 27, 2026	86.28	98.63	86.28	95.95	95.95	5.56%	378,139
Feb 26, 2026	91.67	94.21	89.09	90.90	90.90	-0.02%	178,778
Feb 25, 2026	92.40	92.40	85.45	90.92	90.92	-3.40%	249,342
Feb 24, 2026	93.34	97.24	89.00	94.12	94.12	-5.80%	170,770
Feb 23, 2026	103.69	105.14	99.91	99.91	99.91	-5.14%	129,451
Feb 20, 2026	104.93	107.10	100.73	105.32	105.32	0.13%	147,935
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%	140,294
Feb 17, 2026	113.50	113.50	103.26	103.29	103.29	-9.06%	147,919
Feb 13, 2026	113.09	115.97	108.51	113.58	113.58	1.09%	107,841
Feb 12, 2026	112.96	116.11	108.51	112.35	112.35	1.29%	100,335
Feb 11, 2026	107.71	112.99	106.15	110.92	110.92	1.52%	123,838
Feb 10, 2026	99.75	110.04	99.19	109.26	109.26	11.07%	124,702
Feb 9, 2026	100.85	102.25	95.87	98.37	98.37	-2.36%	117,077
Feb 6, 2026	100.50	102.13	97.82	100.75	100.75	-0.07%	141,201
Feb 5, 2026	99.55	101.49	98.36	100.82	100.82	0.53%	189,045
Feb 4, 2026	91.73	101.78	91.55	100.29	100.29	10.98%	215,261
Feb 3, 2026	87.48	90.60	87.02	90.37	90.37	3.04%	218,812
Feb 2, 2026	80.40	91.50	80.40	87.70	87.70	8.28%	230,645
Jan 30, 2026	77.26	81.83	77.03	80.99	80.99	7.06%	177,490
Jan 29, 2026	72.21	76.74	72.21	75.65	75.65	3.86%	170,882
Jan 28, 2026	75.45	76.97	70.37	72.84	72.84	-3.27%	257,452
Jan 27, 2026	77.68	78.49	75.07	75.30	75.30	-4.49%	135,236