Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	15.63	15.77	15.05	15.44	-	-1.22%	138,765
Sep 24, 2026	15.82	16.13	15.01	15.63	15.63	-1.26%	334,102
Sep 23, 2026	16.75	17.15	15.72	15.83	15.83	-7.21%	362,467
Sep 22, 2026	18.28	18.39	16.70	17.06	17.06	-5.27%	333,042
Sep 21, 2026	17.37	18.30	16.56	18.01	18.01	3.68%	329,968
Sep 18, 2026	17.85	18.45	16.99	17.37	17.37	-4.09%	459,962
Sep 17, 2026	19.22	20.18	17.73	18.11	18.11	-4.38%	303,436
Sep 16, 2026	18.72	20.45	18.70	18.94	18.94	1.66%	417,633
Sep 15, 2026	20.14	20.88	18.28	18.63	18.63	-8.86%	284,159
Sep 14, 2026	21.76	22.31	20.40	20.44	20.44	-4.08%	217,606
Sep 11, 2026	21.59	22.63	20.86	21.31	21.31	-0.75%	212,251
Sep 10, 2026	20.71	22.60	20.71	21.47	21.47	1.56%	301,824
Sep 9, 2026	22.83	23.10	20.72	21.14	21.14	-8.21%	309,072
Sep 8, 2026	25.31	25.33	22.41	23.03	23.03	-9.58%	204,188
Sep 4, 2026	26.16	27.00	24.73	25.47	25.47	-2.26%	214,321
Sep 3, 2026	29.06	29.06	23.81	26.06	26.06	-8.59%	344,214
Sep 2, 2026	24.15	29.39	24.14	28.51	28.51	19.44%	353,523
Sep 1, 2026	26.88	27.49	22.64	23.87	23.87	-12.82%	317,175
Aug 31, 2026	25.19	27.44	25.18	27.38	27.38	7.37%	345,490
Aug 28, 2026	22.26	25.72	22.26	25.50	25.50	13.38%	297,917
Aug 27, 2026	25.72	26.02	22.30	22.49	22.49	-12.93%	320,192
Aug 26, 2026	26.30	26.65	25.13	25.83	25.83	-1.94%	197,144
Aug 25, 2026	22.85	26.68	22.83	26.34	26.34	15.37%	386,310
Aug 24, 2026	22.64	23.42	21.98	22.83	22.83	0.04%	353,049
Aug 21, 2026	26.20	26.20	22.62	22.82	22.82	-12.97%	351,195
Aug 20, 2026	25.28	27.35	24.74	26.22	26.22	1.12%	483,029
Aug 19, 2026	27.80	29.38	25.26	25.93	25.93	-7.62%	298,547
Aug 18, 2026	29.48	29.87	28.01	28.07	28.07	-6.06%	168,872
Aug 17, 2026	33.82	34.30	28.22	29.88	29.88	-13.34%	333,317
Aug 14, 2026	36.30	37.22	34.12	34.48	34.48	-5.01%	217,061
Aug 13, 2026	34.11	36.66	33.87	36.30	36.30	8.00%	259,030
Aug 12, 2026	34.00	34.61	33.00	33.61	33.61	-0.83%	190,894
Aug 11, 2026	35.36	36.08	33.52	33.89	33.89	-5.18%	224,958
Aug 10, 2026	36.77	37.34	34.59	35.74	35.74	-4.23%	196,199
Aug 7, 2026	40.26	42.22	36.28	37.32	37.32	-16.10%	351,568
Aug 6, 2026	43.30	44.99	42.89	44.48	44.48	2.56%	187,642
Aug 5, 2026	45.26	45.57	42.70	43.37	43.37	-3.28%	138,182
Aug 4, 2026	44.16	45.09	42.00	44.84	44.84	0.02%	154,616
Aug 3, 2026	41.23	44.96	41.10	44.83	44.83	12.10%	138,295
Jul 31, 2026	38.98	40.50	38.50	39.99	39.99	1.09%	137,943
Jul 30, 2026	40.60	42.05	38.44	39.56	39.56	-5.47%	174,708
Jul 29, 2026	43.16	43.82	40.79	41.85	41.85	-4.50%	203,139
Jul 28, 2026	40.68	44.12	40.68	43.82	43.82	10.82%	207,488
Jul 27, 2026	38.00	40.96	38.00	39.54	39.54	5.08%	245,949
Jul 24, 2026	36.63	38.67	36.38	37.63	37.63	1.18%	146,450
Jul 23, 2026	39.44	39.58	36.38	37.19	37.19	-6.20%	211,855
Jul 22, 2026	38.36	40.27	37.51	39.65	39.65	5.37%	159,551
Jul 21, 2026	38.49	39.49	36.50	37.63	37.63	-4.57%	167,889
Jul 20, 2026	38.48	40.27	38.03	39.43	39.43	0.33%	180,062
Jul 17, 2026	41.71	43.57	38.71	39.30	39.30	-5.28%	139,670