Skip to main content
Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
135.88
-0.07 (-0.05%)
At close: Jun 6, 2025, 4:00 PM
135.80
-0.08 (-0.06%)
After-hours: Jun 6, 2025, 7:57 PM EDT

Cable One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025139.21139.21135.05135.88135.88-0.05%190,282
Jun 5, 2025145.22146.72134.66135.95135.95-6.53%220,202
Jun 4, 2025142.08146.01141.29145.44145.440.61%252,924
Jun 3, 2025141.13145.71138.00144.56144.562.47%276,573
Jun 2, 2025145.31146.26138.62141.08141.08-3.59%277,393
May 30, 2025147.22147.89144.55146.33146.33-0.83%150,227
May 29, 2025148.83149.51142.63147.56147.56-0.75%181,625
May 28, 2025159.02159.02148.67148.68148.68-5.93%243,440
May 27, 2025154.02158.94146.70158.05158.054.19%214,125
May 23, 2025144.84152.80143.93151.69151.692.65%251,972
May 22, 2025148.05148.82140.69147.77147.77-0.24%287,418
May 21, 2025162.85163.89148.10148.12148.12-10.15%204,753
May 20, 2025151.59165.46151.59164.86164.868.40%307,303
May 19, 2025156.03158.12149.58152.09152.09-4.46%220,101
May 16, 2025165.59166.46156.25159.19159.19-3.35%357,545
May 15, 2025160.40165.44159.03164.70164.702.36%206,467
May 14, 2025166.38166.38157.71160.90160.90-3.34%304,210
May 13, 2025173.01173.23165.29166.46166.46-3.03%185,547
May 12, 2025170.25173.05164.67171.66171.664.04%211,147
May 9, 2025173.60178.17163.20164.99164.99-4.64%188,633
May 8, 2025174.41177.69172.06173.02173.02-0.90%168,873
May 7, 2025183.77186.54172.17174.60174.60-4.58%200,587
May 6, 2025173.50187.90171.00182.98182.984.42%330,501
May 5, 2025151.52179.08150.03175.23175.2314.90%663,894
May 2, 2025193.65196.64150.00152.51152.51-41.79%1,297,325
May 1, 2025269.17269.17257.33261.99261.99-1.98%117,028
Apr 30, 2025267.76268.14256.46267.27267.27-1.75%148,877
Apr 29, 2025272.17276.33269.59272.04272.040.44%80,727
Apr 28, 2025269.22277.56268.12270.85270.850.36%105,455
Apr 25, 2025260.47271.95259.02269.88269.884.51%88,083
Apr 24, 2025256.14259.88252.47258.24258.240.15%129,230
Apr 23, 2025261.35263.86254.29257.85257.851.86%81,885
Apr 22, 2025257.61258.01248.00253.15253.15-0.56%107,077
Apr 21, 2025253.19256.25249.05254.57254.57-0.19%90,211
Apr 17, 2025248.70257.94248.70255.05255.052.72%82,591
Apr 16, 2025258.36258.36247.69248.30248.30-4.09%78,027
Apr 15, 2025265.02266.44258.82258.89258.89-2.47%92,377
Apr 14, 2025265.98269.99257.58265.45265.450.12%180,280
Apr 11, 2025264.11267.63257.66265.13265.131.95%97,153
Apr 10, 2025264.93264.93252.49260.06260.06-2.10%81,349
Apr 9, 2025238.78271.01235.02265.63265.6310.47%156,993
Apr 8, 2025257.11260.07234.72240.46240.46-4.13%137,118
Apr 7, 2025247.15264.51244.64250.83250.83-1.60%133,137
Apr 4, 2025255.86262.51252.45254.91254.91-4.61%144,574
Apr 3, 2025263.99271.28257.34267.22267.22-3.23%123,438
Apr 2, 2025266.59276.71261.80276.15276.152.50%136,208
Apr 1, 2025267.54272.80261.78269.41269.411.37%132,563
Mar 31, 2025264.48272.93262.63265.77265.77-0.75%145,561
Mar 28, 2025275.04275.39265.72267.77267.77-2.28%83,277
Mar 27, 2025273.33277.97271.43274.02274.020.22%86,593