Skip to main content
Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
407.02
+3.65 (0.90%)
Nov 21, 2024, 1:06 PM EST - Market open

Cable One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024394.71404.16394.64403.37403.371.31%114,844
Nov 19, 2024392.05400.00385.86398.16398.160.36%67,857
Nov 18, 2024395.89403.00393.30396.74396.74-0.23%74,357
Nov 15, 2024409.77409.77395.60397.64397.64-2.47%77,374
Nov 14, 2024415.22416.37406.44407.70407.70-1.09%57,543
Nov 13, 2024402.56417.23397.84412.21412.212.48%109,328
Nov 12, 2024401.02408.30398.54402.25402.25-0.32%67,620
Nov 11, 2024408.00409.00396.53403.56403.560.25%121,477
Nov 8, 2024392.58406.18384.37402.57402.574.14%193,732
Nov 7, 2024411.39411.39384.76386.58386.58-7.39%139,732
Nov 6, 2024385.00419.10385.00417.45417.4511.37%219,619
Nov 5, 2024362.92374.92362.92374.84374.842.97%95,773
Nov 4, 2024363.48376.46361.28364.04364.041.13%101,942
Nov 1, 2024351.81366.52341.36359.98359.985.39%161,659
Oct 31, 2024338.76343.43332.54341.56341.561.39%78,742
Oct 30, 2024337.51343.57336.89336.89336.89-0.33%47,321
Oct 29, 2024340.26341.35330.90338.01338.01-1.83%62,718
Oct 28, 2024347.08350.17343.26344.31344.310.19%51,029
Oct 25, 2024348.78350.65342.81343.65343.65-0.39%37,374
Oct 24, 2024346.75348.32343.75345.00345.00-0.46%63,786
Oct 23, 2024349.69349.69341.95346.61346.61-0.41%59,753
Oct 22, 2024339.35360.65339.35348.04348.042.62%80,258
Oct 21, 2024359.52359.52339.03339.15339.15-5.96%103,983
Oct 18, 2024359.90365.37357.66360.65360.650.63%67,493
Oct 17, 2024349.32358.39346.09358.39358.392.22%66,146
Oct 16, 2024358.37361.97348.58350.59350.59-1.48%91,955
Oct 15, 2024340.82358.99340.82355.86355.864.09%127,720
Oct 14, 2024337.72347.84335.37341.88341.880.74%112,916
Oct 11, 2024334.00341.29333.00339.37339.371.61%125,707
Oct 10, 2024319.84335.15319.23333.99333.994.42%160,789
Oct 9, 2024312.30324.00311.28319.84319.841.20%78,196
Oct 8, 2024333.72333.72314.06316.06316.06-4.40%93,203
Oct 7, 2024343.05345.92330.59330.61330.61-4.54%54,122
Oct 4, 2024345.34352.14344.57346.33346.330.96%44,243
Oct 3, 2024346.82346.82339.56343.02343.02-1.93%48,031
Oct 2, 2024346.38352.85344.33349.76349.760.37%44,114
Oct 1, 2024351.08351.08343.63348.46348.46-0.38%55,441
Sep 30, 2024349.42354.63348.00349.79349.79-1.07%79,580
Sep 27, 2024348.29358.10344.84353.56353.562.64%64,805
Sep 26, 2024349.17350.57342.02344.46344.460.69%80,096
Sep 25, 2024346.78349.13339.70342.11342.11-1.78%87,345
Sep 24, 2024347.52350.57345.01348.30348.301.94%89,635
Sep 23, 2024341.62343.97335.00341.68341.68-0.05%49,934
Sep 20, 2024344.74346.27340.29341.85341.85-1.47%139,256
Sep 19, 2024351.12360.00344.83346.96346.960.14%111,771
Sep 18, 2024338.10350.00336.00346.49346.492.99%65,228
Sep 17, 2024343.35345.59336.10336.42336.42-1.01%49,191
Sep 16, 2024340.57348.53333.23339.84339.840.87%79,005
Sep 13, 2024327.47337.49326.79336.92336.923.70%75,763
Sep 12, 2024313.15325.15313.15324.90324.903.22%88,865
Sep 11, 2024330.37330.37314.33314.77314.77-5.05%164,847
Sep 10, 2024335.06335.06327.40331.51331.51-1.44%77,304
Sep 9, 2024344.00345.05336.02336.36336.36-2.57%74,060
Sep 6, 2024353.14353.14343.37345.23345.23-2.20%46,960
Sep 5, 2024348.93353.05345.00353.01353.011.17%56,316
Sep 4, 2024354.64361.10343.65348.93348.93-1.69%68,199
Sep 3, 2024352.06358.20348.31354.92354.920.62%80,096
Aug 30, 2024360.99361.49350.84352.72352.72-2.52%78,343
Aug 29, 2024357.61361.85353.20361.84361.841.83%137,713
Aug 28, 2024357.25359.22350.30355.32355.32-1.26%56,030
Aug 27, 2024361.51367.39356.02359.84359.84-0.66%62,698
Aug 26, 2024352.55363.46349.45362.22359.283.41%64,493
Aug 23, 2024337.99352.07336.89350.28347.434.57%53,072
Aug 22, 2024347.20349.35334.25334.97332.25-3.90%51,218
Aug 21, 2024353.36355.19346.65348.58345.75-1.10%75,203
Aug 20, 2024354.52358.78352.06352.45349.58-0.91%62,708
Aug 19, 2024366.75375.00354.00355.68352.79-2.60%83,251
Aug 16, 2024365.16370.47359.89365.17362.20-0.69%97,852
Aug 15, 2024380.44380.44363.42367.69364.70-1.49%131,142
Aug 14, 2024384.96384.96372.19373.25370.22-3.01%90,275
Aug 13, 2024381.46388.47376.52384.82381.692.10%69,352
Aug 12, 2024390.23391.12375.90376.91373.85-3.56%53,215
Aug 9, 2024402.71402.71384.64390.81387.63-3.03%60,062
Aug 8, 2024397.92404.06395.93403.01399.731.64%55,335
Aug 7, 2024404.15411.92393.57396.52393.30-0.46%85,226
Aug 6, 2024415.13415.13390.77398.35395.11-4.89%136,331
Aug 5, 2024379.04420.00379.04418.85415.446.24%192,615
Aug 2, 2024394.91404.23362.77394.25391.04-2.55%99,725
Aug 1, 2024410.83410.83397.45404.56401.27-2.13%91,184
Jul 31, 2024412.27420.72405.39413.38410.020.82%109,638
Jul 30, 2024409.27416.14400.81410.03406.70-0.29%116,963
Jul 29, 2024391.50413.97391.50411.21407.874.10%183,460
Jul 26, 2024361.81399.79361.00395.01391.8014.61%253,838
Jul 25, 2024345.09354.32343.73344.67341.870.69%79,795
Jul 24, 2024348.47351.37339.19342.31339.53-1.79%80,129
Jul 23, 2024341.28352.29334.04348.56345.731.62%106,472
Jul 22, 2024357.26357.26335.81343.00340.21-4.14%113,507
Jul 19, 2024363.76363.99353.52357.83354.92-1.76%112,311
Jul 18, 2024376.73383.77362.08364.25361.29-3.37%121,291
Jul 17, 2024357.92377.36357.92376.96373.903.77%134,247
Jul 16, 2024347.79364.84341.36363.26360.315.69%182,468
Jul 15, 2024337.51359.33337.51343.69340.901.36%291,932
Jul 12, 2024339.93340.47334.08339.07336.310.70%102,477
Jul 11, 2024331.78344.24331.00336.72333.982.70%147,825
Jul 10, 2024325.59328.28318.69327.86325.191.85%86,310
Jul 9, 2024331.47331.47320.94321.90319.28-3.23%95,952
Jul 8, 2024348.11348.11330.10332.63329.93-4.09%119,700
Jul 5, 2024345.64349.93345.62346.82344.00-0.80%56,488
Jul 3, 2024348.30349.80343.48349.61346.770.38%36,846
Jul 2, 2024347.68349.00342.76348.30345.470.20%83,456