Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	39.92	44.46	39.92	41.49	41.49	3.47%	258,276
Jul 15, 2026	42.00	43.66	39.88	40.10	40.10	-6.77%	228,171
Jul 14, 2026	39.99	43.68	39.21	43.01	43.01	13.39%	294,394
Jul 13, 2026	36.79	39.74	36.64	37.93	37.93	4.81%	279,136
Jul 10, 2026	34.70	37.28	34.70	36.19	36.19	2.61%	260,790
Jul 9, 2026	40.36	40.36	33.38	35.27	35.27	-13.70%	569,843
Jul 8, 2026	41.58	42.42	40.23	40.87	40.87	-4.13%	178,131
Jul 7, 2026	46.86	49.38	42.58	42.63	42.63	-9.22%	142,940
Jul 6, 2026	48.99	49.41	45.50	46.96	46.96	-3.99%	143,773
Jul 2, 2026	53.30	53.80	46.46	48.91	48.91	-8.17%	196,045
Jul 1, 2026	53.49	57.14	53.08	53.26	53.26	0.28%	220,454
Jun 30, 2026	52.26	54.76	50.76	53.11	53.11	-0.84%	389,324
Jun 29, 2026	54.17	59.28	51.49	53.56	53.56	1.31%	495,643
Jun 26, 2026	40.42	52.88	40.28	52.87	52.87	30.06%	572,297