Skip to main content
logo
Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
158.63
+2.87 (1.84%)
At close: Oct 23, 2025, 4:00 PM EDT
158.63
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:10 PM EDT

Cable One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025162.83164.05155.40155.76155.76-5.61%74,499
Oct 21, 2025167.20168.55163.45165.01165.01-1.03%71,560
Oct 20, 2025164.60167.73163.69166.73166.731.70%75,869
Oct 17, 2025158.44163.95158.15163.95163.952.90%65,381
Oct 16, 2025161.08162.07157.68159.33159.33-1.25%73,568
Oct 15, 2025164.45164.61158.90161.35161.35-0.45%67,010
Oct 14, 2025152.55164.43151.77162.08162.086.35%81,457
Oct 13, 2025155.48158.79152.16152.40152.40-1.98%87,454
Oct 10, 2025164.04165.56155.12155.48155.48-4.08%108,176
Oct 9, 2025171.47172.06161.97162.09162.09-5.14%109,968
Oct 8, 2025180.00180.00166.35170.88170.88-3.39%105,181
Oct 7, 2025177.17179.64171.38176.88176.881.25%142,894
Oct 6, 2025180.74180.74174.29174.70174.70-2.12%85,270
Oct 3, 2025172.17178.85171.48178.48178.484.88%87,909
Oct 2, 2025175.85177.21169.91170.17170.17-3.93%87,382
Oct 1, 2025178.01178.11172.03177.13177.130.05%105,125
Sep 30, 2025167.48178.24167.02177.05177.054.86%128,730
Sep 29, 2025166.02169.21162.43168.85168.851.42%132,983
Sep 26, 2025161.43166.73159.50166.49166.492.99%94,594
Sep 25, 2025164.25164.25159.35161.66161.66-1.79%92,399
Sep 24, 2025160.13166.00158.77164.61164.612.10%109,602
Sep 23, 2025169.86171.80160.99161.23161.23-4.25%87,673
Sep 22, 2025168.15170.92166.37168.39168.39-0.47%100,910
Sep 19, 2025169.23172.34167.19169.19169.19-0.27%188,255
Sep 18, 2025174.41174.41169.33169.65169.65-1.85%89,505
Sep 17, 2025171.46179.01171.46172.84172.841.24%111,453
Sep 16, 2025166.22170.86165.52170.73170.732.16%75,889
Sep 15, 2025174.24174.82166.67167.12167.12-2.80%76,096
Sep 12, 2025178.04179.73168.59171.93171.93-3.24%189,097
Sep 11, 2025158.11177.97158.11177.68177.6811.95%165,565
Sep 10, 2025161.80162.25156.91158.71158.71-2.17%111,523
Sep 9, 2025163.50163.50156.35162.23162.23-0.95%199,613
Sep 8, 2025162.50164.75158.91163.78163.78-0.05%105,453
Sep 5, 2025162.22169.00162.22163.86163.862.09%110,028
Sep 4, 2025156.63160.73154.90160.50160.502.35%80,005
Sep 3, 2025155.90159.22150.66156.82156.82-0.98%125,955
Sep 2, 2025159.95161.80157.15158.37158.37-1.93%102,208
Aug 29, 2025159.31162.67158.20161.48161.482.27%108,906
Aug 28, 2025164.50164.50155.61157.89157.89-3.10%84,642
Aug 27, 2025155.22163.41155.22162.94162.943.61%118,355
Aug 26, 2025162.02162.74157.05157.26157.26-3.43%111,065
Aug 25, 2025162.82163.81160.96162.85162.85-0.57%119,040
Aug 22, 2025153.02164.15153.02163.78163.786.89%146,912
Aug 21, 2025153.57154.63151.32153.22153.22-1.93%114,056
Aug 20, 2025159.85161.20155.79156.23156.23-2.38%121,716
Aug 19, 2025159.97163.20156.87160.04160.041.70%99,719
Aug 18, 2025155.00158.38152.42157.36157.362.19%142,158
Aug 15, 2025153.84156.37150.41153.99153.991.34%144,248
Aug 14, 2025144.87152.07143.31151.95151.952.91%161,285
Aug 13, 2025139.45151.96137.40147.65147.656.09%200,884