Cable One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	44.38	44.38	40.40	40.65	40.65	-10.23%	203,059
Jun 24, 2026	43.96	45.95	42.24	45.28	45.28	3.50%	200,357
Jun 23, 2026	41.11	44.00	39.52	43.75	43.75	6.89%	239,754
Jun 22, 2026	40.38	42.68	40.11	40.93	40.93	-0.15%	333,737
Jun 18, 2026	42.79	44.33	40.78	40.99	40.99	-4.83%	853,279
Jun 17, 2026	46.09	46.34	43.07	43.07	43.07	-9.00%	330,027
Jun 16, 2026	46.88	49.28	45.60	47.33	47.33	1.87%	229,760
Jun 15, 2026	47.00	48.09	43.95	46.46	46.46	-1.15%	246,138
Jun 12, 2026	41.45	47.22	41.00	47.00	47.00	13.06%	228,128
Jun 11, 2026	43.30	45.00	40.89	41.57	41.57	-3.48%	173,324
Jun 10, 2026	42.43	44.42	41.55	43.07	43.07	2.65%	235,268
Jun 9, 2026	41.87	43.54	41.01	41.96	41.96	-1.04%	209,136
Jun 8, 2026	43.00	43.87	42.23	42.40	42.40	-3.24%	222,674
Jun 5, 2026	46.90	47.09	43.65	43.82	43.82	-5.78%	182,584
Jun 4, 2026	48.94	50.00	43.95	46.51	46.51	-3.23%	256,383
Jun 3, 2026	49.97	51.71	46.64	48.06	48.06	-5.24%	239,296
Jun 2, 2026	51.30	51.52	49.25	50.72	50.72	-1.21%	144,289
Jun 1, 2026	52.24	52.24	49.11	51.34	51.34	-2.30%	171,299
May 29, 2026	55.54	55.54	50.35	52.55	52.55	-7.02%	209,567
May 28, 2026	54.75	58.13	53.36	56.52	56.52	3.25%	145,349
May 27, 2026	52.99	56.89	52.99	54.74	54.74	5.07%	158,155
May 26, 2026	51.27	53.48	49.13	52.10	52.10	-0.34%	202,237
May 22, 2026	47.66	52.56	47.31	52.28	52.28	9.65%	427,476
May 21, 2026	47.00	48.94	45.37	47.68	47.68	1.23%	304,471
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