Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	47.00	47.48	46.01	46.59	-	-1.08%	19,765
May 20, 2026	47.51	49.87	46.32	47.10	47.10	-0.82%	146,248
May 19, 2026	49.27	50.80	46.30	47.49	47.49	-2.64%	202,641
May 18, 2026	48.04	50.62	48.01	48.78	48.78	0.02%	165,765
May 15, 2026	51.44	52.38	47.26	48.77	48.77	-4.62%	212,415
May 14, 2026	54.31	55.33	50.46	51.13	51.13	-2.18%	169,818
May 13, 2026	50.29	53.94	50.00	52.27	52.27	3.65%	207,919
May 12, 2026	54.35	56.83	49.87	50.43	50.43	-10.01%	208,325
May 11, 2026	61.99	63.29	55.85	56.04	56.04	-10.18%	182,284
May 8, 2026	60.54	63.37	57.23	62.39	62.39	2.67%	217,563
May 7, 2026	54.89	62.38	53.94	60.77	60.77	9.06%	297,066
May 6, 2026	62.35	64.79	55.63	55.72	55.72	-11.97%	247,338
May 5, 2026	63.88	66.28	61.28	63.30	63.30	-2.30%	265,478
May 4, 2026	76.60	79.00	64.67	64.79	64.79	-13.62%	333,027
May 1, 2026	84.95	89.81	72.56	75.01	75.01	-18.01%	364,215
Apr 30, 2026	87.71	95.56	87.71	91.49	91.49	1.61%	178,445
Apr 29, 2026	99.60	101.00	89.54	90.04	90.04	-9.15%	149,144
Apr 28, 2026	102.55	102.84	97.76	99.11	99.11	-0.68%	159,410
Apr 27, 2026	104.13	105.57	98.10	99.79	99.79	-3.12%	145,683
Apr 24, 2026	112.07	119.52	102.08	103.00	103.00	-10.26%	289,360
Apr 23, 2026	115.33	115.83	112.73	114.78	114.78	-0.30%	123,348
Apr 22, 2026	116.51	116.85	112.39	115.13	115.13	-1.56%	100,517
Apr 21, 2026	116.00	119.44	114.45	116.96	116.96	0.78%	169,414
Apr 20, 2026	107.97	116.70	107.97	116.06	116.06	7.94%	181,229
Apr 17, 2026	107.50	107.95	104.68	107.52	107.52	0.11%	116,294
Apr 16, 2026	96.97	107.52	96.45	107.40	107.40	12.02%	106,671
Apr 15, 2026	92.88	95.90	92.88	95.88	95.88	2.97%	81,248
Apr 14, 2026	97.06	97.19	92.26	93.11	93.11	-4.20%	94,650
Apr 13, 2026	91.35	97.26	90.25	97.19	97.19	5.84%	94,951
Apr 10, 2026	93.52	95.75	91.83	91.83	91.83	-1.34%	60,352
Apr 9, 2026	90.59	93.47	89.99	93.08	93.08	2.39%	88,636
Apr 8, 2026	94.00	94.00	89.53	90.91	90.91	-1.84%	93,585
Apr 7, 2026	97.05	98.92	92.06	92.61	92.61	-3.90%	92,302
Apr 6, 2026	95.31	100.00	95.00	96.37	96.37	-0.40%	92,610
Apr 2, 2026	89.56	97.61	87.15	96.76	96.76	8.04%	104,067
Apr 1, 2026	88.73	92.68	88.73	89.56	89.56	-1.81%	114,142
Mar 31, 2026	93.81	96.00	90.03	91.21	91.21	-3.82%	99,031
Mar 30, 2026	95.41	96.89	92.55	94.83	94.83	-0.40%	90,758
Mar 27, 2026	94.20	97.97	93.43	95.21	95.21	0.12%	100,809
Mar 26, 2026	95.94	99.46	94.79	95.10	95.10	-1.18%	79,238
Mar 25, 2026	92.83	97.58	91.25	96.24	96.24	5.32%	112,977
Mar 24, 2026	93.53	99.90	91.03	91.38	91.38	-2.51%	102,689
Mar 23, 2026	99.12	99.12	89.99	93.73	93.73	-0.75%	217,290
Mar 20, 2026	98.50	99.96	93.17	94.44	94.44	-2.96%	345,940
Mar 19, 2026	95.16	99.75	94.62	97.32	97.32	2.32%	128,949
Mar 18, 2026	105.81	107.71	93.89	95.11	95.11	-11.11%	190,493
Mar 17, 2026	107.13	115.75	100.00	107.00	107.00	-0.67%	122,212
Mar 16, 2026	114.45	114.60	104.80	107.72	107.72	-4.71%	133,967
Mar 13, 2026	112.20	116.00	110.11	113.04	113.04	0.82%	101,927
Mar 12, 2026	112.92	115.50	109.57	112.12	112.12	-2.00%	103,173