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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 162.83 | 164.05 | 155.40 | 155.76 | 155.76 | -5.61% | 74,499 |
Oct 21, 2025 | 167.20 | 168.55 | 163.45 | 165.01 | 165.01 | -1.03% | 71,560 |
Oct 20, 2025 | 164.60 | 167.73 | 163.69 | 166.73 | 166.73 | 1.70% | 75,869 |
Oct 17, 2025 | 158.44 | 163.95 | 158.15 | 163.95 | 163.95 | 2.90% | 65,381 |
Oct 16, 2025 | 161.08 | 162.07 | 157.68 | 159.33 | 159.33 | -1.25% | 73,568 |
Oct 15, 2025 | 164.45 | 164.61 | 158.90 | 161.35 | 161.35 | -0.45% | 67,010 |
Oct 14, 2025 | 152.55 | 164.43 | 151.77 | 162.08 | 162.08 | 6.35% | 81,457 |
Oct 13, 2025 | 155.48 | 158.79 | 152.16 | 152.40 | 152.40 | -1.98% | 87,454 |
Oct 10, 2025 | 164.04 | 165.56 | 155.12 | 155.48 | 155.48 | -4.08% | 108,176 |
Oct 9, 2025 | 171.47 | 172.06 | 161.97 | 162.09 | 162.09 | -5.14% | 109,968 |
Oct 8, 2025 | 180.00 | 180.00 | 166.35 | 170.88 | 170.88 | -3.39% | 105,181 |
Oct 7, 2025 | 177.17 | 179.64 | 171.38 | 176.88 | 176.88 | 1.25% | 142,894 |
Oct 6, 2025 | 180.74 | 180.74 | 174.29 | 174.70 | 174.70 | -2.12% | 85,270 |
Oct 3, 2025 | 172.17 | 178.85 | 171.48 | 178.48 | 178.48 | 4.88% | 87,909 |
Oct 2, 2025 | 175.85 | 177.21 | 169.91 | 170.17 | 170.17 | -3.93% | 87,382 |
Oct 1, 2025 | 178.01 | 178.11 | 172.03 | 177.13 | 177.13 | 0.05% | 105,125 |
Sep 30, 2025 | 167.48 | 178.24 | 167.02 | 177.05 | 177.05 | 4.86% | 128,730 |
Sep 29, 2025 | 166.02 | 169.21 | 162.43 | 168.85 | 168.85 | 1.42% | 132,983 |
Sep 26, 2025 | 161.43 | 166.73 | 159.50 | 166.49 | 166.49 | 2.99% | 94,594 |
Sep 25, 2025 | 164.25 | 164.25 | 159.35 | 161.66 | 161.66 | -1.79% | 92,399 |
Sep 24, 2025 | 160.13 | 166.00 | 158.77 | 164.61 | 164.61 | 2.10% | 109,602 |
Sep 23, 2025 | 169.86 | 171.80 | 160.99 | 161.23 | 161.23 | -4.25% | 87,673 |
Sep 22, 2025 | 168.15 | 170.92 | 166.37 | 168.39 | 168.39 | -0.47% | 100,910 |
Sep 19, 2025 | 169.23 | 172.34 | 167.19 | 169.19 | 169.19 | -0.27% | 188,255 |
Sep 18, 2025 | 174.41 | 174.41 | 169.33 | 169.65 | 169.65 | -1.85% | 89,505 |
Sep 17, 2025 | 171.46 | 179.01 | 171.46 | 172.84 | 172.84 | 1.24% | 111,453 |
Sep 16, 2025 | 166.22 | 170.86 | 165.52 | 170.73 | 170.73 | 2.16% | 75,889 |
Sep 15, 2025 | 174.24 | 174.82 | 166.67 | 167.12 | 167.12 | -2.80% | 76,096 |
Sep 12, 2025 | 178.04 | 179.73 | 168.59 | 171.93 | 171.93 | -3.24% | 189,097 |
Sep 11, 2025 | 158.11 | 177.97 | 158.11 | 177.68 | 177.68 | 11.95% | 165,565 |
Sep 10, 2025 | 161.80 | 162.25 | 156.91 | 158.71 | 158.71 | -2.17% | 111,523 |
Sep 9, 2025 | 163.50 | 163.50 | 156.35 | 162.23 | 162.23 | -0.95% | 199,613 |
Sep 8, 2025 | 162.50 | 164.75 | 158.91 | 163.78 | 163.78 | -0.05% | 105,453 |
Sep 5, 2025 | 162.22 | 169.00 | 162.22 | 163.86 | 163.86 | 2.09% | 110,028 |
Sep 4, 2025 | 156.63 | 160.73 | 154.90 | 160.50 | 160.50 | 2.35% | 80,005 |
Sep 3, 2025 | 155.90 | 159.22 | 150.66 | 156.82 | 156.82 | -0.98% | 125,955 |
Sep 2, 2025 | 159.95 | 161.80 | 157.15 | 158.37 | 158.37 | -1.93% | 102,208 |
Aug 29, 2025 | 159.31 | 162.67 | 158.20 | 161.48 | 161.48 | 2.27% | 108,906 |
Aug 28, 2025 | 164.50 | 164.50 | 155.61 | 157.89 | 157.89 | -3.10% | 84,642 |
Aug 27, 2025 | 155.22 | 163.41 | 155.22 | 162.94 | 162.94 | 3.61% | 118,355 |
Aug 26, 2025 | 162.02 | 162.74 | 157.05 | 157.26 | 157.26 | -3.43% | 111,065 |
Aug 25, 2025 | 162.82 | 163.81 | 160.96 | 162.85 | 162.85 | -0.57% | 119,040 |
Aug 22, 2025 | 153.02 | 164.15 | 153.02 | 163.78 | 163.78 | 6.89% | 146,912 |
Aug 21, 2025 | 153.57 | 154.63 | 151.32 | 153.22 | 153.22 | -1.93% | 114,056 |
Aug 20, 2025 | 159.85 | 161.20 | 155.79 | 156.23 | 156.23 | -2.38% | 121,716 |
Aug 19, 2025 | 159.97 | 163.20 | 156.87 | 160.04 | 160.04 | 1.70% | 99,719 |
Aug 18, 2025 | 155.00 | 158.38 | 152.42 | 157.36 | 157.36 | 2.19% | 142,158 |
Aug 15, 2025 | 153.84 | 156.37 | 150.41 | 153.99 | 153.99 | 1.34% | 144,248 |
Aug 14, 2025 | 144.87 | 152.07 | 143.31 | 151.95 | 151.95 | 2.91% | 161,285 |
Aug 13, 2025 | 139.45 | 151.96 | 137.40 | 147.65 | 147.65 | 6.09% | 200,884 |