Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
270.85
+0.97 (0.36%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 269.22 | 277.56 | 268.12 | 270.85 | 270.85 | 0.36% | 105,455 |
| Apr 25, 2025 | 260.47 | 271.95 | 259.02 | 269.88 | 269.88 | 4.51% | 88,083 |
| Apr 24, 2025 | 256.14 | 259.88 | 252.47 | 258.24 | 258.24 | 0.15% | 129,230 |
| Apr 23, 2025 | 261.35 | 263.86 | 254.29 | 257.85 | 257.85 | 1.86% | 81,885 |
| Apr 22, 2025 | 257.61 | 258.01 | 248.00 | 253.15 | 253.15 | -0.56% | 107,077 |
| Apr 21, 2025 | 253.19 | 256.25 | 249.05 | 254.57 | 254.57 | -0.19% | 90,211 |
| Apr 17, 2025 | 248.70 | 257.94 | 248.70 | 255.05 | 255.05 | 2.72% | 82,591 |
| Apr 16, 2025 | 258.36 | 258.36 | 247.69 | 248.30 | 248.30 | -4.09% | 78,027 |
| Apr 15, 2025 | 265.02 | 266.44 | 258.82 | 258.89 | 258.89 | -2.47% | 92,377 |
| Apr 14, 2025 | 265.98 | 269.99 | 257.58 | 265.45 | 265.45 | 0.12% | 180,280 |
| Apr 11, 2025 | 264.11 | 267.63 | 257.66 | 265.13 | 265.13 | 1.95% | 97,153 |
| Apr 10, 2025 | 264.93 | 264.93 | 252.49 | 260.06 | 260.06 | -2.10% | 81,349 |
| Apr 9, 2025 | 238.78 | 271.01 | 235.02 | 265.63 | 265.63 | 10.47% | 156,993 |
| Apr 8, 2025 | 257.11 | 260.07 | 234.72 | 240.46 | 240.46 | -4.13% | 137,118 |
| Apr 7, 2025 | 247.15 | 264.51 | 244.64 | 250.83 | 250.83 | -1.60% | 133,137 |
| Apr 4, 2025 | 255.86 | 262.51 | 252.45 | 254.91 | 254.91 | -4.61% | 144,574 |
| Apr 3, 2025 | 263.99 | 271.28 | 257.34 | 267.22 | 267.22 | -3.23% | 123,438 |
| Apr 2, 2025 | 266.59 | 276.71 | 261.80 | 276.15 | 276.15 | 2.50% | 136,208 |
| Apr 1, 2025 | 267.54 | 272.80 | 261.78 | 269.41 | 269.41 | 1.37% | 132,563 |
| Mar 31, 2025 | 264.48 | 272.93 | 262.63 | 265.77 | 265.77 | -0.75% | 145,561 |
| Mar 28, 2025 | 275.04 | 275.39 | 265.72 | 267.77 | 267.77 | -2.28% | 83,277 |
| Mar 27, 2025 | 273.33 | 277.97 | 271.43 | 274.02 | 274.02 | 0.22% | 86,593 |
| Mar 26, 2025 | 263.25 | 276.80 | 263.25 | 273.42 | 273.42 | 3.39% | 131,170 |
| Mar 25, 2025 | 255.60 | 266.25 | 253.57 | 264.46 | 264.46 | 3.86% | 93,765 |
| Mar 24, 2025 | 259.11 | 264.78 | 253.71 | 254.62 | 254.62 | -0.56% | 310,761 |
| Mar 21, 2025 | 253.10 | 258.98 | 251.40 | 256.05 | 256.05 | 0.54% | 257,189 |
| Mar 20, 2025 | 246.26 | 256.89 | 246.26 | 254.68 | 254.68 | 1.60% | 121,092 |
| Mar 19, 2025 | 245.24 | 258.35 | 244.24 | 250.68 | 250.68 | 1.56% | 118,875 |
| Mar 18, 2025 | 236.76 | 248.29 | 233.03 | 246.84 | 246.84 | 3.68% | 199,037 |
| Mar 17, 2025 | 228.00 | 239.97 | 227.37 | 238.07 | 238.07 | 5.12% | 188,745 |
| Mar 14, 2025 | 238.10 | 238.10 | 225.94 | 226.48 | 226.48 | -4.18% | 196,703 |
| Mar 13, 2025 | 275.04 | 275.04 | 233.68 | 236.35 | 236.35 | -13.97% | 242,641 |
| Mar 12, 2025 | 275.77 | 275.84 | 264.22 | 274.73 | 274.73 | -1.42% | 284,495 |
| Mar 11, 2025 | 286.84 | 288.02 | 276.01 | 278.69 | 278.69 | -2.71% | 175,220 |
| Mar 10, 2025 | 277.65 | 290.48 | 277.65 | 286.45 | 286.45 | 3.17% | 222,092 |
| Mar 7, 2025 | 274.18 | 283.55 | 274.18 | 277.65 | 277.65 | 1.05% | 197,237 |
| Mar 6, 2025 | 256.86 | 277.38 | 256.11 | 274.77 | 274.77 | 8.21% | 270,619 |
| Mar 5, 2025 | 255.70 | 257.23 | 241.91 | 253.93 | 253.93 | -0.20% | 268,546 |
| 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 |