Skip to main content
Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
153.99
+2.04 (1.34%)
Aug 15, 2025, 4:00 PM - Market closed

Cable One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025153.84156.37150.41153.99153.991.34%140,639
Aug 14, 2025144.87152.07143.31151.95151.952.91%161,285
Aug 13, 2025139.45151.96137.40147.65147.656.09%200,884
Aug 12, 2025125.89139.78125.89139.18139.189.57%213,068
Aug 11, 2025133.09136.33124.10127.02127.02-4.45%189,640
Aug 8, 2025135.14136.62132.40132.94132.94-2.12%143,128
Aug 7, 2025138.80139.46135.54135.82135.82-0.56%176,124
Aug 6, 2025150.62150.62136.30136.58136.58-9.56%251,826
Aug 5, 2025147.23154.21145.82151.01151.013.38%235,345
Aug 4, 2025137.75146.70136.67146.07146.076.80%257,267
Aug 1, 2025138.80141.98131.66136.77136.776.87%417,066
Jul 31, 2025131.18133.62127.34127.98127.98-3.51%261,884
Jul 30, 2025138.24140.07132.43132.64132.64-4.28%219,090
Jul 29, 2025144.01144.01136.62138.57138.57-2.79%175,093
Jul 28, 2025143.77146.40141.87142.55142.55-1.23%237,621
Jul 25, 2025149.72149.72138.13144.33144.33-5.52%255,385
Jul 24, 2025156.96158.73151.30152.76152.76-3.68%220,957
Jul 23, 2025151.95159.36149.96158.60158.605.73%256,714
Jul 22, 2025142.08150.51141.26150.00150.006.91%212,221
Jul 21, 2025130.00141.04129.99140.31140.319.17%316,483
Jul 18, 2025126.60130.44123.62128.53128.533.78%340,344
Jul 17, 2025120.59126.58120.09123.85123.853.59%244,697
Jul 16, 2025120.22122.84117.54119.56119.56-0.08%226,966
Jul 15, 2025124.56125.30119.05119.66119.66-3.89%274,861
Jul 14, 2025123.39126.65122.15124.50124.50-0.11%166,254
Jul 11, 2025130.32131.01124.31124.64124.64-6.08%157,773
Jul 10, 2025132.27137.88132.27132.71132.71-0.49%115,878
Jul 9, 2025134.03134.68130.84133.36133.36-0.09%153,381
Jul 8, 2025129.13133.93126.35133.48133.482.97%254,216
Jul 7, 2025135.48136.30128.02129.63129.63-5.63%246,158
Jul 3, 2025137.19138.87135.48137.36137.360.84%117,831
Jul 2, 2025141.48143.01133.73136.21136.21-3.58%192,622
Jul 1, 2025134.37147.49134.37141.27141.274.02%200,507
Jun 30, 2025131.70136.42130.79135.81135.813.93%177,649
Jun 27, 2025129.79133.96129.17130.67130.671.22%229,248
Jun 26, 2025131.68131.68128.26129.09129.09-1.71%129,541
Jun 25, 2025132.93133.18126.50131.33131.33-1.46%164,978
Jun 24, 2025127.69133.42127.19133.27133.274.53%143,345
Jun 23, 2025127.26127.83121.37127.49127.49-0.55%255,702
Jun 20, 2025126.82130.21125.35128.20128.201.71%281,357
Jun 18, 2025127.84130.41125.41126.05126.05-1.91%263,611
Jun 17, 2025128.50132.77127.28128.50128.50-1.02%410,943
Jun 16, 2025137.94138.44129.52129.83129.83-1.50%242,209
Jun 13, 2025131.22134.77130.08131.81131.811.17%254,325
Jun 12, 2025135.68135.97130.15130.28130.28-3.12%321,450
Jun 11, 2025148.00148.00134.12134.48134.48-8.19%174,075
Jun 10, 2025137.50147.40136.69146.47146.477.80%201,221
Jun 9, 2025138.24141.20135.39135.87135.87-0.01%246,891
Jun 6, 2025139.21139.21135.05135.88135.88-0.05%190,282
Jun 5, 2025145.22146.72134.66135.95135.95-6.53%220,202