Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	5.19	5.73	5.09	5.29	5.29	8.62%	275,213
Nov 3, 2026	5.50	5.50	4.79	4.87	4.87	-11.45%	537,666
Nov 2, 2026	5.35	6.05	5.35	5.50	5.50	0.73%	580,619
Oct 30, 2026	5.28	6.20	5.25	5.46	5.46	2.63%	587,443
Oct 29, 2026	5.34	5.58	5.04	5.32	5.32	-0.93%	449,941
Oct 28, 2026	4.99	5.45	4.68	5.37	5.37	5.50%	600,210
Oct 27, 2026	4.44	5.57	4.36	5.09	5.09	13.62%	1,057,234
Oct 26, 2026	4.75	4.93	4.44	4.48	4.48	-7.25%	902,159
Oct 23, 2026	5.39	5.39	4.78	4.83	4.83	-13.90%	766,540
Oct 22, 2026	5.70	6.58	5.54	5.61	5.61	-2.26%	1,007,090
Oct 21, 2026	6.22	6.22	5.37	5.74	5.74	-7.57%	829,412
Oct 20, 2026	6.28	6.58	5.88	6.21	6.21	-0.16%	743,540
Oct 19, 2026	7.14	7.14	6.01	6.22	6.22	-13.97%	840,536
Oct 16, 2026	8.57	8.75	7.19	7.23	7.23	-14.64%	718,910
Oct 15, 2026	9.39	9.50	7.90	8.47	8.47	-11.77%	1,232,465
Oct 14, 2026	11.48	11.79	8.87	9.60	9.60	-18.16%	841,367
Oct 13, 2026	11.70	13.56	11.33	11.73	11.73	1.56%	833,329
Oct 12, 2026	10.61	11.77	10.52	11.55	11.55	3.68%	731,752
Oct 9, 2026	14.96	15.01	9.84	11.14	11.14	-27.57%	2,449,004
Oct 8, 2026	13.09	16.31	10.86	15.38	15.38	16.43%	2,613,568
Oct 7, 2026	12.66	13.63	11.94	13.21	13.21	1.85%	559,480
Oct 6, 2026	11.40	13.05	10.82	12.97	12.97	15.29%	420,560
Oct 5, 2026	11.87	12.85	10.79	11.25	11.25	-7.86%	565,933
Oct 2, 2026	10.72	13.38	10.57	12.21	12.21	17.86%	1,382,727
Oct 1, 2026	11.14	11.16	9.90	10.36	10.36	-5.99%	444,016
Sep 30, 2026	10.96	11.45	10.51	11.02	11.02	0.82%	568,423
Sep 29, 2026	12.45	12.45	10.39	10.93	10.93	-13.05%	1,026,490
Sep 28, 2026	14.49	14.49	12.33	12.57	12.57	-14.20%	606,562
Sep 25, 2026	15.63	15.77	14.52	14.65	14.65	-6.27%	345,260
Sep 24, 2026	15.82	16.13	15.01	15.63	15.63	-1.26%	334,212
Sep 23, 2026	16.75	17.15	15.72	15.83	15.83	-7.21%	363,246
Sep 22, 2026	18.28	18.39	16.70	17.06	17.06	-5.27%	333,560
Sep 21, 2026	17.37	18.30	16.56	18.01	18.01	3.68%	330,122
Sep 18, 2026	17.85	18.45	16.99	17.37	17.37	-4.09%	460,828
Sep 17, 2026	19.22	20.18	17.73	18.11	18.11	-4.38%	306,387
Sep 16, 2026	18.72	20.45	18.70	18.94	18.94	1.66%	418,234
Sep 15, 2026	20.14	20.88	18.28	18.63	18.63	-8.86%	285,224
Sep 14, 2026	21.76	22.31	20.40	20.44	20.44	-4.08%	217,911
Sep 11, 2026	21.59	22.63	20.86	21.31	21.31	-0.75%	212,337
Sep 10, 2026	20.71	22.60	20.71	21.47	21.47	1.56%	302,401
Sep 9, 2026	22.83	23.10	20.72	21.14	21.14	-8.21%	309,163
Sep 8, 2026	25.31	25.33	22.41	23.03	23.03	-9.58%	205,472
Sep 4, 2026	26.16	27.00	24.73	25.47	25.47	-2.26%	214,412
Sep 3, 2026	29.06	29.06	23.81	26.06	26.06	-8.59%	344,676
Sep 2, 2026	24.15	29.39	24.14	28.51	28.51	19.44%	354,993
Sep 1, 2026	26.88	27.49	22.64	23.87	23.87	-12.82%	326,211
Aug 31, 2026	25.19	27.44	25.18	27.38	27.38	7.37%	346,669
Aug 28, 2026	22.26	25.72	22.26	25.50	25.50	13.38%	297,960
Aug 27, 2026	25.72	26.02	22.30	22.49	22.49	-12.93%	320,838
Aug 26, 2026	26.30	26.65	25.13	25.83	25.83	-1.94%	198,016