Cable One, Inc. (CABO)
NYSE: CABO · Real-Time Price · USD
171.66
+6.67 (4.04%)
At close: May 12, 2025, 4:00 PM
171.66
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 265.02 | 266.44 | 258.82 | 258.89 | 258.89 | -2.47% | 92,377 |
| Apr 14, 2025 | 265.98 | 269.99 | 257.58 | 265.45 | 265.45 | 0.12% | 180,280 |
| Apr 11, 2025 | 264.11 | 267.63 | 257.66 | 265.13 | 265.13 | 1.95% | 97,153 |
| Apr 10, 2025 | 264.93 | 264.93 | 252.49 | 260.06 | 260.06 | -2.10% | 81,349 |
| Apr 9, 2025 | 238.78 | 271.01 | 235.02 | 265.63 | 265.63 | 10.47% | 156,993 |
| Apr 8, 2025 | 257.11 | 260.07 | 234.72 | 240.46 | 240.46 | -4.13% | 137,118 |
| Apr 7, 2025 | 247.15 | 264.51 | 244.64 | 250.83 | 250.83 | -1.60% | 133,137 |
| Apr 4, 2025 | 255.86 | 262.51 | 252.45 | 254.91 | 254.91 | -4.61% | 144,574 |
| Apr 3, 2025 | 263.99 | 271.28 | 257.34 | 267.22 | 267.22 | -3.23% | 123,438 |
| Apr 2, 2025 | 266.59 | 276.71 | 261.80 | 276.15 | 276.15 | 2.50% | 136,208 |
| Apr 1, 2025 | 267.54 | 272.80 | 261.78 | 269.41 | 269.41 | 1.37% | 132,563 |
| Mar 31, 2025 | 264.48 | 272.93 | 262.63 | 265.77 | 265.77 | -0.75% | 145,561 |
| Mar 28, 2025 | 275.04 | 275.39 | 265.72 | 267.77 | 267.77 | -2.28% | 83,277 |
| Mar 27, 2025 | 273.33 | 277.97 | 271.43 | 274.02 | 274.02 | 0.22% | 86,593 |
| Mar 26, 2025 | 263.25 | 276.80 | 263.25 | 273.42 | 273.42 | 3.39% | 131,170 |
| Mar 25, 2025 | 255.60 | 266.25 | 253.57 | 264.46 | 264.46 | 3.86% | 93,765 |
| Mar 24, 2025 | 259.11 | 264.78 | 253.71 | 254.62 | 254.62 | -0.56% | 310,761 |
| Mar 21, 2025 | 253.10 | 258.98 | 251.40 | 256.05 | 256.05 | 0.54% | 257,189 |
| Mar 20, 2025 | 246.26 | 256.89 | 246.26 | 254.68 | 254.68 | 1.60% | 121,092 |
| Mar 19, 2025 | 245.24 | 258.35 | 244.24 | 250.68 | 250.68 | 1.56% | 118,875 |
| Mar 18, 2025 | 236.76 | 248.29 | 233.03 | 246.84 | 246.84 | 3.68% | 199,037 |
| Mar 17, 2025 | 228.00 | 239.97 | 227.37 | 238.07 | 238.07 | 5.12% | 188,745 |
| Mar 14, 2025 | 238.10 | 238.10 | 225.94 | 226.48 | 226.48 | -4.18% | 196,703 |
| Mar 13, 2025 | 275.04 | 275.04 | 233.68 | 236.35 | 236.35 | -13.97% | 242,641 |
| Mar 12, 2025 | 275.77 | 275.84 | 264.22 | 274.73 | 274.73 | -1.42% | 284,495 |
| Mar 11, 2025 | 286.84 | 288.02 | 276.01 | 278.69 | 278.69 | -2.71% | 175,220 |
| Mar 10, 2025 | 277.65 | 290.48 | 277.65 | 286.45 | 286.45 | 3.17% | 222,092 |
| Mar 7, 2025 | 274.18 | 283.55 | 274.18 | 277.65 | 277.65 | 1.05% | 197,237 |
| Mar 6, 2025 | 256.86 | 277.38 | 256.11 | 274.77 | 274.77 | 8.21% | 270,619 |
| Mar 5, 2025 | 255.70 | 257.23 | 241.91 | 253.93 | 253.93 | -0.20% | 268,546 |
| Mar 4, 2025 | 244.02 | 259.72 | 239.29 | 254.44 | 254.44 | 5.03% | 254,384 |
| Mar 3, 2025 | 259.32 | 260.79 | 240.55 | 242.25 | 242.25 | -6.89% | 199,044 |