Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	80.65	82.32	78.82	78.84	78.84	-2.24%	87,568
Jan 23, 2026	83.01	84.47	80.18	80.65	80.65	-3.22%	127,444
Jan 22, 2026	85.10	87.55	83.26	83.33	83.33	-1.30%	137,996
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%	241,563
Jan 16, 2026	89.28	90.74	84.39	86.15	86.15	-4.81%	189,019
Jan 15, 2026	91.26	93.07	89.00	90.50	90.50	-1.15%	145,048
Jan 14, 2026	91.95	97.75	91.15	91.55	91.55	-1.52%	146,215
Jan 13, 2026	100.78	102.61	91.25	92.96	92.96	-8.87%	249,909
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%	153,150
Jan 8, 2026	101.37	102.68	98.38	98.57	98.57	-3.50%	133,346
Jan 7, 2026	104.10	105.27	100.52	102.15	102.15	-1.77%	161,349
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%	154,676
Jan 2, 2026	112.74	112.99	103.69	104.16	104.16	-7.70%	159,974