Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.67	100.67	99.61	99.70	-	-0.09%	137,135
Apr 27, 2026	104.13	105.57	98.10	99.79	99.79	-3.12%	145,654
Apr 24, 2026	112.07	119.52	102.08	103.00	103.00	-10.26%	285,921
Apr 23, 2026	115.33	115.83	112.73	114.78	114.78	-0.30%	123,347
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%	169,269
Apr 20, 2026	107.97	116.70	107.97	116.06	116.06	7.94%	181,218
Apr 17, 2026	107.50	107.95	104.68	107.52	107.52	0.11%	116,237
Apr 16, 2026	96.97	107.52	96.45	107.40	107.40	12.02%	106,608
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%	94,205
Apr 13, 2026	91.35	97.26	90.25	97.19	97.19	5.84%	94,949
Apr 10, 2026	93.52	95.75	91.83	91.83	91.83	-1.34%	60,351
Apr 9, 2026	90.59	93.47	89.99	93.08	93.08	2.39%	88,635
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%	91,269
Apr 6, 2026	95.31	100.00	95.00	96.37	96.37	-0.40%	92,607
Apr 2, 2026	89.56	97.61	87.15	96.76	96.76	8.04%	104,060
Apr 1, 2026	88.73	92.68	88.73	89.56	89.56	-1.81%	114,117
Mar 31, 2026	93.81	96.00	90.03	91.21	91.21	-3.82%	98,927
Mar 30, 2026	95.41	96.89	92.55	94.83	94.83	-0.40%	90,675
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%	102,687
Mar 23, 2026	99.12	99.12	89.99	93.73	93.73	-0.75%	217,247
Mar 20, 2026	98.50	99.96	93.17	94.44	94.44	-2.96%	344,934
Mar 19, 2026	95.16	99.75	94.62	97.32	97.32	2.32%	123,510
Mar 18, 2026	105.81	107.71	93.89	95.11	95.11	-11.11%	190,390
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%	101,828
Mar 12, 2026	112.92	115.50	109.57	112.12	112.12	-2.00%	103,173
Mar 11, 2026	104.05	115.48	102.85	114.41	114.41	11.14%	274,676
Mar 10, 2026	106.48	107.53	101.00	102.94	102.94	-5.38%	123,461
Mar 9, 2026	110.07	110.50	105.84	108.79	108.79	-2.28%	125,787
Mar 6, 2026	109.67	111.92	106.39	111.33	111.33	1.25%	126,930
Mar 5, 2026	114.99	116.70	106.87	109.96	109.96	-4.72%	166,351
Mar 4, 2026	111.28	115.59	106.77	115.41	115.41	5.79%	208,150
Mar 3, 2026	100.95	113.00	97.44	109.09	109.09	7.86%	130,439
Mar 2, 2026	93.65	101.71	92.76	101.14	101.14	5.41%	168,492
Feb 27, 2026	86.28	98.63	86.28	95.95	95.95	5.56%	378,139
Feb 26, 2026	91.67	94.21	89.09	90.90	90.90	-0.02%	178,778
Feb 25, 2026	92.40	92.40	85.45	90.92	90.92	-3.40%	249,342
Feb 24, 2026	93.34	97.24	89.00	94.12	94.12	-5.80%	170,770
Feb 23, 2026	103.69	105.14	99.91	99.91	99.91	-5.14%	129,451
Feb 20, 2026	104.93	107.10	100.73	105.32	105.32	0.13%	147,935
Feb 19, 2026	114.38	114.38	103.69	105.18	105.18	-8.08%	150,441
Feb 18, 2026	103.00	116.37	101.40	114.43	114.43	10.79%	140,294
Feb 17, 2026	113.50	113.50	103.26	103.29	103.29	-9.06%	147,919