Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
253.93
-0.51 (-0.20%)
Mar 5, 2025, 4:00 PM EST - Market closed
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 255.70 | 257.23 | 241.91 | 253.93 | 253.93 | -0.20% | 214,241 |
| 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 |
| Jan 24, 2025 | 338.61 | 340.82 | 331.79 | 334.69 | 331.32 | -1.10% | 62,714 |
| Jan 23, 2025 | 324.63 | 338.40 | 324.63 | 338.40 | 334.99 | 4.12% | 72,006 |
| Jan 22, 2025 | 322.43 | 327.34 | 320.68 | 325.01 | 321.73 | -0.08% | 126,150 |
| Jan 21, 2025 | 330.40 | 333.83 | 323.83 | 325.26 | 321.98 | -2.12% | 88,236 |
| Jan 17, 2025 | 330.42 | 334.49 | 327.12 | 332.32 | 328.97 | 0.57% | 62,158 |
| Jan 16, 2025 | 330.11 | 332.19 | 325.73 | 330.45 | 327.12 | -0.18% | 61,797 |
| Jan 15, 2025 | 343.10 | 343.10 | 327.00 | 331.05 | 327.71 | -1.94% | 150,699 |
| Jan 14, 2025 | 325.94 | 337.63 | 320.33 | 337.61 | 334.21 | 4.10% | 98,188 |
| Jan 13, 2025 | 352.59 | 355.27 | 324.32 | 324.32 | 321.05 | -7.65% | 164,408 |
| Jan 10, 2025 | 357.84 | 360.30 | 351.00 | 351.18 | 347.64 | -2.71% | 96,739 |
| Jan 8, 2025 | 352.29 | 366.90 | 352.29 | 360.95 | 357.31 | 0.88% | 176,652 |
| Jan 7, 2025 | 361.90 | 366.90 | 353.77 | 357.79 | 354.18 | -1.59% | 112,177 |
| Jan 6, 2025 | 375.20 | 384.11 | 363.54 | 363.58 | 359.91 | -2.61% | 71,760 |
| Jan 3, 2025 | 365.00 | 374.62 | 362.21 | 373.32 | 369.56 | 2.09% | 44,096 |
| Jan 2, 2025 | 364.29 | 366.69 | 360.00 | 365.66 | 361.97 | 0.98% | 106,437 |
| Dec 31, 2024 | 359.52 | 362.17 | 358.73 | 362.12 | 358.47 | -0.14% | 79,913 |
| Dec 30, 2024 | 367.30 | 372.49 | 361.06 | 362.61 | 358.95 | -2.15% | 74,827 |
| Dec 27, 2024 | 370.17 | 372.46 | 365.32 | 370.57 | 366.83 | -0.76% | 64,664 |
| Dec 26, 2024 | 366.77 | 373.99 | 363.46 | 373.42 | 369.66 | 1.25% | 96,071 |
| Dec 24, 2024 | 371.59 | 371.59 | 362.28 | 368.80 | 365.08 | 0.36% | 22,393 |
| Dec 23, 2024 | 368.41 | 368.74 | 360.00 | 367.49 | 363.79 | -0.43% | 54,782 |
| Dec 20, 2024 | 352.46 | 373.02 | 352.46 | 369.06 | 365.34 | 3.76% | 158,546 |
| Dec 19, 2024 | 358.93 | 358.93 | 346.85 | 355.67 | 352.08 | -0.93% | 72,638 |