Skip to main content
Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
369.06
+13.39 (3.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

Cable One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024352.46373.02352.46369.06369.063.76%158,546
Dec 19, 2024358.93358.93346.85355.67355.67-0.93%72,638
Dec 18, 2024366.11370.92357.59359.00359.00-1.62%82,225
Dec 17, 2024364.00366.31357.00364.93364.93-0.30%78,256
Dec 16, 2024370.77373.42363.00366.01366.01-2.23%91,599
Dec 13, 2024374.93376.52361.72374.34374.34-1.09%73,060
Dec 12, 2024381.76390.25374.60378.48378.48-0.96%85,888
Dec 11, 2024395.35400.62381.04382.13382.13-3.41%82,474
Dec 10, 2024398.58403.39392.58395.62395.62-1.30%46,290
Dec 9, 2024420.46428.14398.44400.85400.85-4.95%77,174
Dec 6, 2024418.43424.49413.41421.73421.731.29%59,339
Dec 5, 2024407.33418.39403.82416.35416.351.72%58,370
Dec 4, 2024408.96415.47406.80409.31409.31-0.33%78,690
Dec 3, 2024416.92421.76410.66410.67410.67-2.90%46,466
Dec 2, 2024420.85426.46414.70422.93419.910.64%90,902
Nov 29, 2024423.82426.95419.15420.22417.220.15%31,280
Nov 27, 2024418.55432.37418.55419.57416.580.02%110,375
Nov 26, 2024419.87423.78416.50419.47416.48-1.53%58,606
Nov 25, 2024420.93437.00416.71425.99422.952.27%145,942
Nov 22, 2024408.74416.97401.61416.55413.583.40%88,150
Nov 21, 2024403.04409.80400.09402.85399.98-0.13%68,227
Nov 20, 2024394.71404.16394.64403.37400.491.31%114,844
Nov 19, 2024392.05400.00385.86398.16395.320.36%67,857
Nov 18, 2024395.89403.00393.30396.74393.91-0.23%74,357
Nov 15, 2024409.77409.77395.60397.64394.80-2.47%77,374
Nov 14, 2024415.22416.37406.44407.70404.79-1.09%57,543
Nov 13, 2024402.56417.23397.84412.21409.272.48%109,328
Nov 12, 2024401.02408.30398.54402.25399.38-0.32%67,620
Nov 11, 2024408.00409.00396.53403.56400.680.25%121,477
Nov 8, 2024392.58406.18384.37402.57399.704.14%193,732
Nov 7, 2024411.39411.39384.76386.58383.82-7.39%139,732
Nov 6, 2024385.00419.10385.00417.45414.4711.37%219,619
Nov 5, 2024362.92374.92362.92374.84372.172.97%95,773
Nov 4, 2024363.48376.46361.28364.04361.441.13%101,942
Nov 1, 2024351.81366.52341.36359.98357.415.39%161,659
Oct 31, 2024338.76343.43332.54341.56339.121.39%78,742
Oct 30, 2024337.51343.57336.89336.89334.49-0.33%47,321
Oct 29, 2024340.26341.35330.90338.01335.60-1.83%62,718
Oct 28, 2024347.08350.17343.26344.31341.850.19%51,029
Oct 25, 2024348.78350.65342.81343.65341.20-0.39%37,374
Oct 24, 2024346.75348.32343.75345.00342.54-0.46%63,786
Oct 23, 2024349.69349.69341.95346.61344.14-0.41%59,753
Oct 22, 2024339.35360.65339.35348.04345.562.62%80,258
Oct 21, 2024359.52359.52339.03339.15336.73-5.96%103,983
Oct 18, 2024359.90365.37357.66360.65358.080.63%67,493
Oct 17, 2024349.32358.39346.09358.39355.832.22%66,146
Oct 16, 2024358.37361.97348.58350.59348.09-1.48%91,955
Oct 15, 2024340.82358.99340.82355.86353.324.09%127,720
Oct 14, 2024337.72347.84335.37341.88339.440.74%112,916
Oct 11, 2024334.00341.29333.00339.37336.951.61%125,707
Oct 10, 2024319.84335.15319.23333.99331.614.42%160,789
Oct 9, 2024312.30324.00311.28319.84317.561.20%78,196
Oct 8, 2024333.72333.72314.06316.06313.81-4.40%93,203
Oct 7, 2024343.05345.92330.59330.61328.25-4.54%54,122
Oct 4, 2024345.34352.14344.57346.33343.860.96%44,243
Oct 3, 2024346.82346.82339.56343.02340.57-1.93%48,031
Oct 2, 2024346.38352.85344.33349.76347.270.37%44,114
Oct 1, 2024351.08351.08343.63348.46345.98-0.38%55,441
Sep 30, 2024349.42354.63348.00349.79347.30-1.07%79,580
Sep 27, 2024348.29358.10344.84353.56351.042.64%64,805
Sep 26, 2024349.17350.57342.02344.46342.000.69%80,096
Sep 25, 2024346.78349.13339.70342.11339.67-1.78%87,345
Sep 24, 2024347.52350.57345.01348.30345.821.94%89,635
Sep 23, 2024341.62343.97335.00341.68339.24-0.05%49,934
Sep 20, 2024344.74346.27340.29341.85339.41-1.47%139,256
Sep 19, 2024351.12360.00344.83346.96344.490.14%111,771
Sep 18, 2024338.10350.00336.00346.49344.022.99%65,228
Sep 17, 2024343.35345.59336.10336.42334.02-1.01%49,191
Sep 16, 2024340.57348.53333.23339.84337.420.87%79,005
Sep 13, 2024327.47337.49326.79336.92334.523.70%75,763
Sep 12, 2024313.15325.15313.15324.90322.583.22%88,865
Sep 11, 2024330.37330.37314.33314.77312.53-5.05%164,847
Sep 10, 2024335.06335.06327.40331.51329.15-1.44%77,304
Sep 9, 2024344.00345.05336.02336.36333.96-2.57%74,060
Sep 6, 2024353.14353.14343.37345.23342.77-2.20%46,960
Sep 5, 2024348.93353.05345.00353.01350.491.17%56,316
Sep 4, 2024354.64361.10343.65348.93346.44-1.69%68,199
Sep 3, 2024352.06358.20348.31354.92352.390.62%80,096
Aug 30, 2024360.99361.49350.84352.72350.20-2.52%78,343
Aug 29, 2024357.61361.85353.20361.84359.261.83%137,713
Aug 28, 2024357.25359.22350.30355.32352.79-1.26%56,030
Aug 27, 2024361.51367.39356.02359.84357.27-0.66%62,698
Aug 26, 2024352.55363.46349.45362.22356.713.41%64,493
Aug 23, 2024337.99352.07336.89350.28344.954.57%53,072
Aug 22, 2024347.20349.35334.25334.97329.88-3.90%51,218
Aug 21, 2024353.36355.19346.65348.58343.28-1.10%75,203
Aug 20, 2024354.52358.78352.06352.45347.09-0.91%62,708
Aug 19, 2024366.75375.00354.00355.68350.27-2.60%83,251
Aug 16, 2024365.16370.47359.89365.17359.62-0.69%97,852
Aug 15, 2024380.44380.44363.42367.69362.10-1.49%131,142
Aug 14, 2024384.96384.96372.19373.25367.58-3.01%90,275
Aug 13, 2024381.46388.47376.52384.82378.972.10%69,352
Aug 12, 2024390.23391.12375.90376.91371.18-3.56%53,215
Aug 9, 2024402.71402.71384.64390.81384.87-3.03%60,062
Aug 8, 2024397.92404.06395.93403.01396.881.64%55,335
Aug 7, 2024404.15411.92393.57396.52390.49-0.46%85,226
Aug 6, 2024415.13415.13390.77398.35392.29-4.89%136,331
Aug 5, 2024379.04420.00379.04418.85412.486.24%192,615
Aug 2, 2024394.91404.23362.77394.25388.26-2.55%99,725
Aug 1, 2024410.83410.83397.45404.56398.41-2.13%91,184