Cable One, Inc. CABO
NYSE · United States · Consumer Services
$10.48-0.54 (-4.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.48 | -4.88% | $11.14 | $11.13 | $10.36 | 32.86K |
| 2026-09-30 | $11.02 | +0.82% | $10.96 | $11.45 | $10.51 | 568.40K |
| 2026-09-29 | $10.93 | -13.05% | $12.45 | $12.45 | $10.39 | 1.03M |
| 2026-09-28 | $12.57 | -14.20% | $14.49 | $14.49 | $12.33 | 606.50K |
| 2026-09-25 | $14.65 | -6.27% | $15.63 | $15.77 | $14.52 | 345.10K |
| 2026-09-24 | $15.63 | -1.26% | $15.82 | $16.13 | $15.01 | 334.20K |
| 2026-09-23 | $15.83 | -7.21% | $16.75 | $17.15 | $15.72 | 363.10K |
| 2026-09-22 | $17.06 | -5.27% | $18.28 | $18.39 | $16.70 | 333.40K |
| 2026-09-21 | $18.01 | +3.68% | $17.37 | $18.30 | $16.56 | 330.10K |
| 2026-09-18 | $17.37 | -4.09% | $17.85 | $18.45 | $16.99 | 460.80K |
| 2026-09-17 | $18.11 | -4.38% | $19.22 | $20.18 | $17.73 | 303.50K |
| 2026-09-16 | $18.94 | +1.66% | $18.72 | $20.45 | $18.70 | 418.20K |
| 2026-09-15 | $18.63 | -8.86% | $20.14 | $20.88 | $18.28 | 285.20K |
| 2026-09-14 | $20.44 | -4.08% | $21.76 | $22.31 | $20.40 | 217.70K |
| 2026-09-11 | $21.31 | -0.75% | $21.59 | $22.63 | $20.86 | 212.30K |
| 2026-09-10 | $21.47 | +1.56% | $20.71 | $22.60 | $20.71 | 302.40K |
| 2026-09-09 | $21.14 | -8.21% | $22.83 | $23.09 | $20.72 | 309.10K |
| 2026-09-08 | $23.03 | -9.58% | $25.31 | $25.33 | $22.41 | 205.50K |
| 2026-09-04 | $25.47 | -2.26% | $26.16 | $27.00 | $24.73 | 214.30K |
| 2026-09-03 | $26.06 | -8.59% | $29.06 | $29.06 | $23.81 | 344.20K |
| 2026-09-02 | $28.51 | +19.44% | $24.15 | $29.39 | $24.14 | 354.00K |
| 2026-09-01 | $23.87 | -12.82% | $26.88 | $27.49 | $22.64 | 326.20K |
| 2026-08-31 | $27.38 | +7.37% | $25.19 | $27.44 | $25.18 | 346.70K |
| 2026-08-28 | $25.50 | +13.38% | $22.26 | $25.72 | $22.26 | 298.00K |
| 2026-08-27 | $22.49 | -12.93% | $25.72 | $26.01 | $22.30 | 320.80K |
| 2026-08-26 | $25.83 | -1.94% | $26.30 | $26.65 | $25.13 | 197.20K |
| 2026-08-25 | $26.34 | +15.37% | $22.85 | $26.68 | $22.83 | 386.50K |
| 2026-08-24 | $22.83 | +0.04% | $22.64 | $23.42 | $21.98 | 353.60K |
| 2026-08-21 | $22.82 | -12.97% | $26.20 | $26.20 | $22.61 | 352.20K |
| 2026-08-20 | $26.22 | +1.12% | $25.28 | $27.35 | $24.74 | 483.90K |
| 2026-08-19 | $25.93 | -7.62% | $27.80 | $29.38 | $25.26 | 298.80K |
| 2026-08-18 | $28.07 | -6.06% | $29.48 | $29.86 | $28.01 | 169.30K |
| 2026-08-17 | $29.88 | -13.34% | $33.82 | $34.30 | $28.22 | 335.10K |
| 2026-08-14 | $34.48 | -5.01% | $36.30 | $37.22 | $34.12 | 218.20K |
| 2026-08-13 | $36.30 | +8.00% | $34.11 | $36.65 | $33.87 | 259.10K |
| 2026-08-12 | $33.61 | -0.83% | $34.00 | $34.61 | $33.00 | 190.90K |
| 2026-08-11 | $33.89 | -5.18% | $35.36 | $36.08 | $33.52 | 227.70K |
| 2026-08-10 | $35.74 | -4.23% | $36.77 | $37.34 | $34.59 | 196.20K |
| 2026-08-07 | $37.32 | -16.10% | $40.26 | $42.22 | $36.28 | 351.90K |
| 2026-08-06 | $44.48 | +2.56% | $43.30 | $44.99 | $42.89 | 188.80K |
| 2026-08-05 | $43.37 | -3.28% | $45.26 | $45.57 | $42.70 | 138.60K |
| 2026-08-04 | $44.84 | +0.02% | $44.16 | $45.09 | $42.00 | 154.60K |
| 2026-08-03 | $44.83 | +12.10% | $41.23 | $44.96 | $41.10 | 138.40K |
| 2026-07-31 | $39.99 | +1.09% | $38.98 | $40.50 | $38.50 | 138.00K |
| 2026-07-30 | $39.56 | -5.47% | $40.60 | $42.05 | $38.44 | 188.70K |
| 2026-07-29 | $41.85 | -4.50% | $43.16 | $43.82 | $40.79 | 203.20K |
| 2026-07-28 | $43.82 | +10.82% | $40.68 | $44.12 | $40.68 | 207.50K |
| 2026-07-27 | $39.54 | +5.08% | $38.00 | $40.96 | $38.00 | 245.90K |
| 2026-07-24 | $37.63 | +1.18% | $36.63 | $38.67 | $36.38 | 146.50K |
| 2026-07-23 | $37.19 | -6.20% | $39.44 | $39.58 | $36.38 | 211.90K |
| 2026-07-22 | $39.65 | +5.37% | $38.36 | $40.26 | $37.51 | 178.90K |
| 2026-07-21 | $37.63 | -4.57% | $38.49 | $39.49 | $36.50 | 168.00K |
| 2026-07-20 | $39.43 | +0.33% | $38.48 | $40.27 | $38.03 | 180.10K |
| 2026-07-17 | $39.30 | -5.28% | $41.71 | $43.57 | $38.71 | 139.70K |
| 2026-07-16 | $41.49 | +3.47% | $39.92 | $44.46 | $39.92 | 258.30K |
| 2026-07-15 | $40.10 | -6.77% | $42.00 | $43.66 | $39.88 | 229.20K |
| 2026-07-14 | $43.01 | +13.39% | $39.99 | $43.68 | $39.21 | 294.80K |
| 2026-07-13 | $37.93 | +4.81% | $36.79 | $39.74 | $36.64 | 279.70K |
| 2026-07-10 | $36.19 | +2.61% | $34.70 | $37.28 | $34.70 | 260.80K |
| 2026-07-09 | $35.27 | -13.70% | $40.36 | $40.36 | $33.38 | 570.90K |
| 2026-07-08 | $40.87 | -4.13% | $41.58 | $42.42 | $40.23 | 178.80K |
| 2026-07-07 | $42.63 | -9.22% | $46.86 | $49.38 | $42.58 | 143.10K |
| 2026-07-06 | $46.96 | -3.99% | $48.99 | $49.41 | $45.50 | 143.90K |
| 2026-07-02 | $48.91 | -8.17% | $53.30 | $53.80 | $46.46 | 196.10K |
| 2026-07-01 | $53.26 | +0.28% | $53.49 | $57.13 | $53.08 | 220.50K |
| 2026-06-30 | $53.11 | -0.84% | $52.26 | $54.76 | $50.76 | 389.30K |
| 2026-06-29 | $53.56 | +1.31% | $54.17 | $59.28 | $51.49 | 495.80K |
| 2026-06-26 | $52.87 | +30.06% | $40.42 | $52.88 | $40.28 | 573.60K |
| 2026-06-25 | $40.65 | -10.23% | $44.38 | $44.38 | $40.40 | 203.10K |
| 2026-06-24 | $45.28 | +3.50% | $43.96 | $45.94 | $42.24 | 211.50K |
| 2026-06-23 | $43.75 | +6.89% | $41.11 | $44.00 | $39.52 | 240.00K |
| 2026-06-22 | $40.93 | -0.15% | $40.38 | $42.68 | $40.11 | 333.90K |
| 2026-06-18 | $40.99 | -4.83% | $42.79 | $44.33 | $40.78 | 861.70K |
| 2026-06-17 | $43.07 | -9.00% | $46.09 | $46.34 | $43.07 | 330.20K |
| 2026-06-16 | $47.33 | +1.87% | $46.88 | $49.28 | $45.60 | 229.80K |
| 2026-06-15 | $46.46 | -1.15% | $47.00 | $48.09 | $43.95 | 246.10K |
| 2026-06-12 | $47.00 | +13.06% | $41.45 | $47.22 | $41.00 | 228.10K |
| 2026-06-11 | $41.57 | -3.48% | $43.30 | $45.00 | $40.89 | 173.40K |
| 2026-06-10 | $43.07 | +2.65% | $42.43 | $44.42 | $41.54 | 235.30K |
| 2026-06-09 | $41.96 | -1.04% | $41.87 | $43.54 | $41.01 | 209.10K |
| 2026-06-08 | $42.40 | -3.24% | $43.00 | $43.87 | $42.23 | 222.70K |
| 2026-06-05 | $43.82 | -5.78% | $46.90 | $47.09 | $43.65 | 182.90K |
| 2026-06-04 | $46.51 | -3.23% | $48.94 | $50.00 | $43.95 | 256.70K |
| 2026-06-03 | $48.06 | -5.24% | $49.97 | $51.71 | $46.64 | 239.50K |
| 2026-06-02 | $50.72 | -1.21% | $51.30 | $51.52 | $49.25 | 144.40K |
| 2026-06-01 | $51.34 | -2.30% | $52.24 | $52.24 | $49.11 | 171.40K |
| 2026-05-29 | $52.55 | -7.02% | $55.54 | $55.54 | $50.35 | 227.20K |
| 2026-05-28 | $56.52 | +3.25% | $54.75 | $58.13 | $53.36 | 145.40K |
| 2026-05-27 | $54.74 | +5.07% | $52.99 | $56.89 | $52.99 | 158.30K |
| 2026-05-26 | $52.10 | -0.34% | $51.27 | $53.48 | $49.13 | 202.20K |