Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
130.67
+1.58 (1.22%)
Jun 27, 2025, 4:00 PM - Market closed
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 129.79 | 133.96 | 129.17 | 130.67 | 130.67 | 1.22% | 229,248 |
| Jun 26, 2025 | 131.68 | 131.68 | 128.26 | 129.09 | 129.09 | -1.71% | 129,541 |
| Jun 25, 2025 | 132.93 | 133.18 | 126.50 | 131.33 | 131.33 | -1.46% | 164,978 |
| Jun 24, 2025 | 127.69 | 133.42 | 127.19 | 133.27 | 133.27 | 4.53% | 143,345 |
| Jun 23, 2025 | 127.26 | 127.83 | 121.37 | 127.49 | 127.49 | -0.55% | 255,702 |
| Jun 20, 2025 | 126.82 | 130.21 | 125.35 | 128.20 | 128.20 | 1.71% | 281,357 |
| Jun 18, 2025 | 127.84 | 130.41 | 125.41 | 126.05 | 126.05 | -1.91% | 263,611 |
| Jun 17, 2025 | 128.50 | 132.77 | 127.28 | 128.50 | 128.50 | -1.02% | 410,943 |
| Jun 16, 2025 | 137.94 | 138.44 | 129.52 | 129.83 | 129.83 | -1.50% | 242,209 |
| Jun 13, 2025 | 131.22 | 134.77 | 130.08 | 131.81 | 131.81 | 1.17% | 254,325 |
| Jun 12, 2025 | 135.68 | 135.97 | 130.15 | 130.28 | 130.28 | -3.12% | 321,450 |
| Jun 11, 2025 | 148.00 | 148.00 | 134.12 | 134.48 | 134.48 | -8.19% | 174,075 |
| Jun 10, 2025 | 137.50 | 147.40 | 136.69 | 146.47 | 146.47 | 7.80% | 201,221 |
| Jun 9, 2025 | 138.24 | 141.20 | 135.39 | 135.87 | 135.87 | -0.01% | 246,891 |
| Jun 6, 2025 | 139.21 | 139.21 | 135.05 | 135.88 | 135.88 | -0.05% | 190,282 |
| Jun 5, 2025 | 145.22 | 146.72 | 134.66 | 135.95 | 135.95 | -6.53% | 220,202 |
| Jun 4, 2025 | 142.08 | 146.01 | 141.29 | 145.44 | 145.44 | 0.61% | 252,924 |
| Jun 3, 2025 | 141.13 | 145.71 | 138.00 | 144.56 | 144.56 | 2.47% | 276,573 |
| Jun 2, 2025 | 145.31 | 146.26 | 138.62 | 141.08 | 141.08 | -3.59% | 277,393 |
| May 30, 2025 | 147.22 | 147.89 | 144.55 | 146.33 | 146.33 | -0.83% | 150,227 |
| May 29, 2025 | 148.83 | 149.51 | 142.63 | 147.56 | 147.56 | -0.75% | 181,625 |
| May 28, 2025 | 159.02 | 159.02 | 148.67 | 148.68 | 148.68 | -5.93% | 243,440 |
| May 27, 2025 | 154.02 | 158.94 | 146.70 | 158.05 | 158.05 | 4.19% | 214,125 |
| May 23, 2025 | 144.84 | 152.80 | 143.93 | 151.69 | 151.69 | 2.65% | 251,972 |
| May 22, 2025 | 148.05 | 148.82 | 140.69 | 147.77 | 147.77 | -0.24% | 287,418 |
| May 21, 2025 | 162.85 | 163.89 | 148.10 | 148.12 | 148.12 | -10.15% | 204,753 |
| May 20, 2025 | 151.59 | 165.46 | 151.59 | 164.86 | 164.86 | 8.40% | 307,303 |
| May 19, 2025 | 156.03 | 158.12 | 149.58 | 152.09 | 152.09 | -4.46% | 220,101 |
| May 16, 2025 | 165.59 | 166.46 | 156.25 | 159.19 | 159.19 | -3.35% | 357,545 |
| May 15, 2025 | 160.40 | 165.44 | 159.03 | 164.70 | 164.70 | 2.36% | 206,467 |
| May 14, 2025 | 166.38 | 166.38 | 157.71 | 160.90 | 160.90 | -3.34% | 304,210 |
| May 13, 2025 | 173.01 | 173.23 | 165.29 | 166.46 | 166.46 | -3.03% | 185,547 |
| May 12, 2025 | 170.25 | 173.05 | 164.67 | 171.66 | 171.66 | 4.04% | 211,147 |
| May 9, 2025 | 173.60 | 178.17 | 163.20 | 164.99 | 164.99 | -4.64% | 188,633 |
| May 8, 2025 | 174.41 | 177.69 | 172.06 | 173.02 | 173.02 | -0.90% | 168,873 |
| May 7, 2025 | 183.77 | 186.54 | 172.17 | 174.60 | 174.60 | -4.58% | 200,587 |
| May 6, 2025 | 173.50 | 187.90 | 171.00 | 182.98 | 182.98 | 4.42% | 330,501 |
| May 5, 2025 | 151.52 | 179.08 | 150.03 | 175.23 | 175.23 | 14.90% | 663,894 |
| May 2, 2025 | 193.65 | 196.64 | 150.00 | 152.51 | 152.51 | -41.79% | 1,297,325 |
| May 1, 2025 | 269.17 | 269.17 | 257.33 | 261.99 | 261.99 | -1.98% | 117,028 |
| Apr 30, 2025 | 267.76 | 268.14 | 256.46 | 267.27 | 267.27 | -1.75% | 148,877 |
| Apr 29, 2025 | 272.17 | 276.33 | 269.59 | 272.04 | 272.04 | 0.44% | 80,727 |
| Apr 28, 2025 | 269.22 | 277.56 | 268.12 | 270.85 | 270.85 | 0.36% | 105,455 |
| Apr 25, 2025 | 260.47 | 271.95 | 259.02 | 269.88 | 269.88 | 4.51% | 88,083 |
| Apr 24, 2025 | 256.14 | 259.88 | 252.47 | 258.24 | 258.24 | 0.15% | 129,230 |
| Apr 23, 2025 | 261.35 | 263.86 | 254.29 | 257.85 | 257.85 | 1.86% | 81,885 |
| Apr 22, 2025 | 257.61 | 258.01 | 248.00 | 253.15 | 253.15 | -0.56% | 107,077 |
| Apr 21, 2025 | 253.19 | 256.25 | 249.05 | 254.57 | 254.57 | -0.19% | 90,211 |
| Apr 17, 2025 | 248.70 | 257.94 | 248.70 | 255.05 | 255.05 | 2.72% | 82,591 |
| Apr 16, 2025 | 258.36 | 258.36 | 247.69 | 248.30 | 248.30 | -4.09% | 78,027 |