Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
251.47
-0.32 (-0.13%)
Apr 8, 2025, 12:11 PM EDT - Market open
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 247.15 | 264.51 | 244.64 | 250.83 | 250.83 | -1.60% | 133,137 |
| Apr 4, 2025 | 255.86 | 262.51 | 252.45 | 254.91 | 254.91 | -4.61% | 144,574 |
| Apr 3, 2025 | 263.99 | 271.28 | 257.34 | 267.22 | 267.22 | -3.23% | 123,438 |
| Apr 2, 2025 | 266.59 | 276.71 | 261.80 | 276.15 | 276.15 | 2.50% | 136,208 |
| Apr 1, 2025 | 267.54 | 272.80 | 261.78 | 269.41 | 269.41 | 1.37% | 132,563 |
| Mar 31, 2025 | 264.48 | 272.93 | 262.63 | 265.77 | 265.77 | -0.75% | 145,561 |
| Mar 28, 2025 | 275.04 | 275.39 | 265.72 | 267.77 | 267.77 | -2.28% | 83,277 |
| Mar 27, 2025 | 273.33 | 277.97 | 271.43 | 274.02 | 274.02 | 0.22% | 86,593 |
| Mar 26, 2025 | 263.25 | 276.80 | 263.25 | 273.42 | 273.42 | 3.39% | 131,170 |
| Mar 25, 2025 | 255.60 | 266.25 | 253.57 | 264.46 | 264.46 | 3.86% | 93,765 |
| Mar 24, 2025 | 259.11 | 264.78 | 253.71 | 254.62 | 254.62 | -0.56% | 310,761 |
| Mar 21, 2025 | 253.10 | 258.98 | 251.40 | 256.05 | 256.05 | 0.54% | 257,189 |
| Mar 20, 2025 | 246.26 | 256.89 | 246.26 | 254.68 | 254.68 | 1.60% | 121,092 |
| Mar 19, 2025 | 245.24 | 258.35 | 244.24 | 250.68 | 250.68 | 1.56% | 118,875 |
| Mar 18, 2025 | 236.76 | 248.29 | 233.03 | 246.84 | 246.84 | 3.68% | 199,037 |
| Mar 17, 2025 | 228.00 | 239.97 | 227.37 | 238.07 | 238.07 | 5.12% | 188,745 |
| Mar 14, 2025 | 238.10 | 238.10 | 225.94 | 226.48 | 226.48 | -4.18% | 196,703 |
| Mar 13, 2025 | 275.04 | 275.04 | 233.68 | 236.35 | 236.35 | -13.97% | 242,641 |
| Mar 12, 2025 | 275.77 | 275.84 | 264.22 | 274.73 | 274.73 | -1.42% | 284,495 |
| Mar 11, 2025 | 286.84 | 288.02 | 276.01 | 278.69 | 278.69 | -2.71% | 175,220 |
| Mar 10, 2025 | 277.65 | 290.48 | 277.65 | 286.45 | 286.45 | 3.17% | 222,092 |
| Mar 7, 2025 | 274.18 | 283.55 | 274.18 | 277.65 | 277.65 | 1.05% | 197,237 |
| Mar 6, 2025 | 256.86 | 277.38 | 256.11 | 274.77 | 274.77 | 8.21% | 270,619 |
| Mar 5, 2025 | 255.70 | 257.23 | 241.91 | 253.93 | 253.93 | -0.20% | 268,546 |
| Mar 4, 2025 | 244.02 | 259.72 | 239.29 | 254.44 | 254.44 | 5.03% | 254,384 |
| Mar 3, 2025 | 259.32 | 260.79 | 240.55 | 242.25 | 242.25 | -6.89% | 199,044 |
| Feb 28, 2025 | 257.00 | 266.30 | 250.08 | 260.18 | 260.18 | -2.43% | 240,552 |
| Feb 27, 2025 | 259.33 | 267.91 | 257.59 | 266.65 | 266.65 | 2.13% | 215,438 |
| Feb 26, 2025 | 267.81 | 272.44 | 261.09 | 261.09 | 261.09 | -3.26% | 227,485 |
| Feb 25, 2025 | 284.17 | 284.17 | 269.59 | 269.88 | 269.88 | -4.30% | 197,868 |
| Feb 24, 2025 | 279.28 | 284.74 | 275.34 | 282.00 | 282.00 | 1.75% | 145,124 |
| Feb 21, 2025 | 283.46 | 285.98 | 276.91 | 277.14 | 277.14 | -1.29% | 148,054 |
| Feb 20, 2025 | 284.42 | 284.42 | 277.97 | 280.76 | 280.76 | -2.25% | 120,794 |
| Feb 19, 2025 | 284.43 | 290.21 | 283.33 | 287.23 | 287.23 | -0.83% | 135,031 |
| Feb 18, 2025 | 293.05 | 293.88 | 288.43 | 289.63 | 289.63 | -1.82% | 86,366 |
| Feb 14, 2025 | 288.89 | 295.00 | 285.40 | 295.00 | 292.03 | 3.49% | 90,219 |
| Feb 13, 2025 | 282.56 | 286.63 | 279.59 | 285.06 | 282.19 | 2.01% | 106,315 |
| Feb 12, 2025 | 279.91 | 281.38 | 276.39 | 279.45 | 276.63 | -1.12% | 140,308 |
| Feb 11, 2025 | 278.72 | 283.94 | 278.72 | 282.61 | 279.76 | 0.35% | 73,926 |
| Feb 10, 2025 | 281.74 | 287.29 | 280.16 | 281.62 | 278.78 | 0.15% | 103,828 |
| Feb 7, 2025 | 283.90 | 283.90 | 271.19 | 281.21 | 278.38 | -0.28% | 237,293 |
| Feb 6, 2025 | 288.10 | 288.24 | 279.49 | 281.99 | 279.15 | -2.40% | 179,816 |
| Feb 5, 2025 | 286.39 | 292.54 | 280.86 | 288.91 | 286.00 | 1.55% | 190,804 |
| Feb 4, 2025 | 287.06 | 290.34 | 276.12 | 284.51 | 281.64 | -1.22% | 135,269 |
| Feb 3, 2025 | 295.70 | 298.15 | 282.48 | 288.01 | 285.11 | -5.26% | 175,104 |
| Jan 31, 2025 | 306.11 | 311.02 | 299.58 | 304.01 | 300.95 | 0.36% | 130,350 |
| Jan 30, 2025 | 317.33 | 319.06 | 297.53 | 302.91 | 299.86 | -6.18% | 165,385 |
| Jan 29, 2025 | 331.29 | 334.99 | 321.80 | 322.88 | 319.62 | -3.42% | 102,572 |
| Jan 28, 2025 | 342.24 | 342.83 | 333.92 | 334.31 | 330.94 | -2.38% | 55,089 |
| Jan 27, 2025 | 337.22 | 345.39 | 337.22 | 342.46 | 339.01 | 2.32% | 73,935 |