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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 149.72 | 149.72 | 138.13 | 144.33 | 144.33 | -5.52% | 251,815 |
| Jul 24, 2025 | 156.96 | 158.73 | 151.30 | 152.76 | 152.76 | -3.68% | 220,957 |
| Jul 23, 2025 | 151.95 | 159.36 | 149.96 | 158.60 | 158.60 | 5.73% | 256,714 |
| Jul 22, 2025 | 142.08 | 150.51 | 141.26 | 150.00 | 150.00 | 6.91% | 212,221 |
| Jul 21, 2025 | 130.00 | 141.04 | 129.99 | 140.31 | 140.31 | 9.17% | 316,483 |
| Jul 18, 2025 | 126.60 | 130.44 | 123.62 | 128.53 | 128.53 | 3.78% | 340,344 |
| Jul 17, 2025 | 120.59 | 126.58 | 120.09 | 123.85 | 123.85 | 3.59% | 244,697 |
| Jul 16, 2025 | 120.22 | 122.84 | 117.54 | 119.56 | 119.56 | -0.08% | 226,966 |
| Jul 15, 2025 | 124.56 | 125.30 | 119.05 | 119.66 | 119.66 | -3.89% | 274,861 |
| Jul 14, 2025 | 123.39 | 126.65 | 122.15 | 124.50 | 124.50 | -0.11% | 166,254 |
| Jul 11, 2025 | 130.32 | 131.01 | 124.31 | 124.64 | 124.64 | -6.08% | 157,773 |
| Jul 10, 2025 | 132.27 | 137.88 | 132.27 | 132.71 | 132.71 | -0.49% | 115,878 |
| Jul 9, 2025 | 134.03 | 134.68 | 130.84 | 133.36 | 133.36 | -0.09% | 153,381 |
| Jul 8, 2025 | 129.13 | 133.93 | 126.35 | 133.48 | 133.48 | 2.97% | 254,216 |
| Jul 7, 2025 | 135.48 | 136.30 | 128.02 | 129.63 | 129.63 | -5.63% | 246,158 |
| Jul 3, 2025 | 137.19 | 138.87 | 135.48 | 137.36 | 137.36 | 0.84% | 117,831 |
| Jul 2, 2025 | 141.48 | 143.01 | 133.73 | 136.21 | 136.21 | -3.58% | 192,622 |
| Jul 1, 2025 | 134.37 | 147.49 | 134.37 | 141.27 | 141.27 | 4.02% | 200,507 |
| Jun 30, 2025 | 131.70 | 136.42 | 130.79 | 135.81 | 135.81 | 3.93% | 177,649 |
| Jun 27, 2025 | 129.79 | 133.96 | 129.17 | 130.67 | 130.67 | 1.22% | 229,248 |
| Jun 26, 2025 | 131.68 | 131.68 | 128.26 | 129.09 | 129.09 | -1.71% | 129,541 |
| Jun 25, 2025 | 132.93 | 133.18 | 126.50 | 131.33 | 131.33 | -1.46% | 164,978 |
| Jun 24, 2025 | 127.69 | 133.42 | 127.19 | 133.27 | 133.27 | 4.53% | 143,345 |
| Jun 23, 2025 | 127.26 | 127.83 | 121.37 | 127.49 | 127.49 | -0.55% | 255,702 |
| Jun 20, 2025 | 126.82 | 130.21 | 125.35 | 128.20 | 128.20 | 1.71% | 281,357 |
| Jun 18, 2025 | 127.84 | 130.41 | 125.41 | 126.05 | 126.05 | -1.91% | 263,611 |
| Jun 17, 2025 | 128.50 | 132.77 | 127.28 | 128.50 | 128.50 | -1.02% | 410,943 |
| Jun 16, 2025 | 137.94 | 138.44 | 129.52 | 129.83 | 129.83 | -1.50% | 242,209 |
| Jun 13, 2025 | 131.22 | 134.77 | 130.08 | 131.81 | 131.81 | 1.17% | 254,325 |
| Jun 12, 2025 | 135.68 | 135.97 | 130.15 | 130.28 | 130.28 | -3.12% | 321,450 |
| Jun 11, 2025 | 148.00 | 148.00 | 134.12 | 134.48 | 134.48 | -8.19% | 174,075 |
| Jun 10, 2025 | 137.50 | 147.40 | 136.69 | 146.47 | 146.47 | 7.80% | 201,221 |
| Jun 9, 2025 | 138.24 | 141.20 | 135.39 | 135.87 | 135.87 | -0.01% | 246,891 |
| Jun 6, 2025 | 139.21 | 139.21 | 135.05 | 135.88 | 135.88 | -0.05% | 190,282 |
| Jun 5, 2025 | 145.22 | 146.72 | 134.66 | 135.95 | 135.95 | -6.53% | 220,202 |
| Jun 4, 2025 | 142.08 | 146.01 | 141.29 | 145.44 | 145.44 | 0.61% | 252,924 |
| Jun 3, 2025 | 141.13 | 145.71 | 138.00 | 144.56 | 144.56 | 2.47% | 276,573 |
| Jun 2, 2025 | 145.31 | 146.26 | 138.62 | 141.08 | 141.08 | -3.59% | 277,393 |
| May 30, 2025 | 147.22 | 147.89 | 144.55 | 146.33 | 146.33 | -0.83% | 150,227 |
| May 29, 2025 | 148.83 | 149.51 | 142.63 | 147.56 | 147.56 | -0.75% | 181,625 |
| May 28, 2025 | 159.02 | 159.02 | 148.67 | 148.68 | 148.68 | -5.93% | 243,440 |
| May 27, 2025 | 154.02 | 158.94 | 146.70 | 158.05 | 158.05 | 4.19% | 214,125 |
| May 23, 2025 | 144.84 | 152.80 | 143.93 | 151.69 | 151.69 | 2.65% | 251,972 |
| May 22, 2025 | 148.05 | 148.82 | 140.69 | 147.77 | 147.77 | -0.24% | 287,418 |
| May 21, 2025 | 162.85 | 163.89 | 148.10 | 148.12 | 148.12 | -10.15% | 204,753 |
| May 20, 2025 | 151.59 | 165.46 | 151.59 | 164.86 | 164.86 | 8.40% | 307,303 |
| May 19, 2025 | 156.03 | 158.12 | 149.58 | 152.09 | 152.09 | -4.46% | 220,101 |
| May 16, 2025 | 165.59 | 166.46 | 156.25 | 159.19 | 159.19 | -3.35% | 357,545 |
| May 15, 2025 | 160.40 | 165.44 | 159.03 | 164.70 | 164.70 | 2.36% | 206,467 |
| May 14, 2025 | 166.38 | 166.38 | 157.71 | 160.90 | 160.90 | -3.34% | 304,210 |