NYSE : CABO
Cable One, Inc. — Price history
Communication Services · Telecom Services · United States
Last price 5.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cable One, Inc. (CABO) closed at 5.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.35 | 6.05 | 5.35 | 5.73 | 380,222 | +4.95% |
| 2026-10-30 | 5.28 | 6.2 | 5.25 | 5.46 | 587,443 | +2.63% |
| 2026-10-29 | 5.34 | 5.58 | 5.04 | 5.32 | 449,941 | -0.93% |
| 2026-10-28 | 4.99 | 5.45 | 4.68 | 5.37 | 600,210 | +5.50% |
| 2026-10-27 | 4.44 | 5.57 | 4.355 | 5.09 | 1,057,234 | +13.62% |
| 2026-10-26 | 4.75 | 4.93 | 4.435 | 4.48 | 902,159 | -7.25% |
| 2026-10-23 | 5.39 | 5.39 | 4.78 | 4.83 | 766,540 | -13.90% |
| 2026-10-22 | 5.7 | 6.58 | 5.54 | 5.61 | 1,007,090 | -2.26% |
| 2026-10-21 | 6.22 | 6.22 | 5.37 | 5.74 | 829,412 | -7.57% |
| 2026-10-20 | 6.28 | 6.58 | 5.88 | 6.21 | 743,540 | -0.16% |
| 2026-10-19 | 7.14 | 7.14 | 6.01 | 6.22 | 840,536 | -13.97% |
| 2026-10-16 | 8.57 | 8.752 | 7.19 | 7.23 | 718,910 | -14.64% |
| 2026-10-15 | 9.39 | 9.5 | 7.9 | 8.47 | 1,232,465 | -11.77% |
| 2026-10-14 | 11.48 | 11.79 | 8.874 | 9.6 | 841,367 | -18.16% |
| 2026-10-13 | 11.7 | 13.563 | 11.325 | 11.73 | 833,329 | +1.56% |
| 2026-10-12 | 10.61 | 11.77 | 10.52 | 11.55 | 731,752 | +3.68% |
| 2026-10-09 | 14.96 | 15.005 | 9.84 | 11.14 | 2,449,004 | -27.57% |
| 2026-10-08 | 13.09 | 16.31 | 10.86 | 15.38 | 2,613,568 | +16.43% |
| 2026-10-07 | 12.66 | 13.63 | 11.935 | 13.21 | 559,480 | +1.85% |
| 2026-10-06 | 11.4 | 13.05 | 10.82 | 12.97 | 420,560 | +15.29% |
| 2026-10-05 | 11.87 | 12.85 | 10.79 | 11.25 | 565,933 | -7.86% |
| 2026-10-02 | 10.72 | 13.375 | 10.57 | 12.21 | 1,382,727 | +17.86% |
| 2026-10-01 | 11.14 | 11.162 | 9.9 | 10.36 | 444,016 | -5.99% |
| 2026-09-30 | 10.96 | 11.45 | 10.51 | 11.02 | 568,423 | +0.82% |
| 2026-09-29 | 12.45 | 12.45 | 10.39 | 10.93 | 1,026,490 | -13.05% |
| 2026-09-28 | 14.49 | 14.49 | 12.33 | 12.57 | 606,562 | -14.20% |
| 2026-09-25 | 15.63 | 15.77 | 14.52 | 14.65 | 345,260 | -6.27% |
| 2026-09-24 | 15.82 | 16.13 | 15.01 | 15.63 | 334,212 | -1.26% |
| 2026-09-23 | 16.75 | 17.15 | 15.72 | 15.83 | 363,246 | -7.21% |
| 2026-09-22 | 18.28 | 18.39 | 16.7 | 17.06 | 333,560 | -5.27% |
| 2026-09-21 | 17.37 | 18.3 | 16.555 | 18.01 | 330,122 | +3.68% |
| 2026-09-18 | 17.85 | 18.45 | 16.99 | 17.37 | 460,828 | -4.09% |
| 2026-09-17 | 19.22 | 20.18 | 17.73 | 18.11 | 306,387 | -4.38% |
| 2026-09-16 | 18.72 | 20.45 | 18.7 | 18.94 | 418,234 | +1.66% |
| 2026-09-15 | 20.14 | 20.884 | 18.28 | 18.63 | 285,224 | -8.86% |
| 2026-09-14 | 21.76 | 22.312 | 20.4 | 20.44 | 217,911 | -4.08% |
| 2026-09-11 | 21.59 | 22.63 | 20.859 | 21.31 | 212,337 | -0.75% |
| 2026-09-10 | 20.71 | 22.6 | 20.71 | 21.47 | 302,401 | +1.56% |
| 2026-09-09 | 22.83 | 23.095 | 20.715 | 21.14 | 309,163 | -8.21% |
| 2026-09-08 | 25.31 | 25.334 | 22.41 | 23.03 | 205,472 | -9.58% |
| 2026-09-04 | 26.16 | 27 | 24.73 | 25.47 | 214,412 | -2.26% |
| 2026-09-03 | 29.06 | 29.06 | 23.81 | 26.06 | 344,676 | -8.59% |
| 2026-09-02 | 24.15 | 29.39 | 24.14 | 28.51 | 354,993 | +19.44% |
| 2026-09-01 | 26.88 | 27.49 | 22.641 | 23.87 | 326,211 | -12.82% |
| 2026-08-31 | 25.19 | 27.44 | 25.18 | 27.38 | 346,669 | +7.37% |
| 2026-08-28 | 22.26 | 25.72 | 22.26 | 25.5 | 297,960 | +13.38% |
| 2026-08-27 | 25.72 | 26.015 | 22.3 | 22.49 | 320,838 | -12.93% |
| 2026-08-26 | 26.3 | 26.645 | 25.125 | 25.83 | 198,016 | -1.94% |
| 2026-08-25 | 22.85 | 26.68 | 22.83 | 26.34 | 386,739 | +15.37% |
| 2026-08-24 | 22.64 | 23.424 | 21.98 | 22.83 | 355,617 | +0.04% |
| 2026-08-21 | 26.2 | 26.2 | 22.615 | 22.82 | 353,372 | -12.97% |
| 2026-08-20 | 25.28 | 27.348 | 24.74 | 26.22 | 483,922 | +1.12% |
| 2026-08-19 | 27.8 | 29.38 | 25.26 | 25.93 | 298,866 | -7.62% |
| 2026-08-18 | 29.48 | 29.865 | 28.01 | 28.07 | 169,651 | -6.06% |
| 2026-08-17 | 33.82 | 34.3 | 28.22 | 29.88 | 335,111 | -13.34% |
| 2026-08-14 | 36.3 | 37.215 | 34.12 | 34.48 | 218,150 | -5.01% |
| 2026-08-13 | 34.11 | 36.655 | 33.87 | 36.3 | 259,093 | +8.00% |
| 2026-08-12 | 34 | 34.61 | 33 | 33.61 | 190,986 | -0.83% |
| 2026-08-11 | 35.36 | 36.08 | 33.52 | 33.89 | 227,738 | -5.18% |
| 2026-08-10 | 36.77 | 37.34 | 34.59 | 35.74 | 196,203 | -4.23% |
| 2026-08-07 | 40.26 | 42.22 | 36.28 | 37.32 | 352,201 | -16.10% |
| 2026-08-06 | 43.3 | 44.985 | 42.89 | 44.48 | 188,770 | +2.56% |
| 2026-08-05 | 45.26 | 45.569 | 42.7 | 43.37 | 138,583 | -3.28% |
| 2026-08-04 | 44.16 | 45.09 | 42 | 44.84 | 154,617 | +0.02% |
| 2026-08-03 | 41.23 | 44.96 | 41.095 | 44.83 | 138,426 | +12.10% |
| 2026-07-31 | 38.98 | 40.5 | 38.5 | 39.99 | 137,973 | +1.09% |
| 2026-07-30 | 40.6 | 42.05 | 38.44 | 39.56 | 188,726 | -5.47% |
| 2026-07-29 | 43.16 | 43.82 | 40.79 | 41.85 | 203,171 | -4.50% |
| 2026-07-28 | 40.68 | 44.12 | 40.68 | 43.82 | 207,818 | +10.82% |
| 2026-07-27 | 38 | 40.96 | 38 | 39.54 | 245,956 | +5.08% |
| 2026-07-24 | 36.63 | 38.67 | 36.375 | 37.63 | 146,452 | +1.18% |
| 2026-07-23 | 39.44 | 39.58 | 36.38 | 37.19 | 211,875 | -6.20% |
| 2026-07-22 | 38.36 | 40.265 | 37.51 | 39.65 | 178,903 | +5.37% |
| 2026-07-21 | 38.49 | 39.49 | 36.5 | 37.63 | 167,965 | -4.57% |
| 2026-07-20 | 38.48 | 40.27 | 38.03 | 39.43 | 180,064 | +0.33% |
| 2026-07-17 | 41.71 | 43.57 | 38.71 | 39.3 | 139,674 | -5.28% |
| 2026-07-16 | 39.92 | 44.46 | 39.92 | 41.49 | 258,276 | +3.47% |
| 2026-07-15 | 42 | 43.66 | 39.88 | 40.1 | 229,193 | -6.77% |
| 2026-07-14 | 39.99 | 43.68 | 39.21 | 43.01 | 294,835 | +13.39% |
| 2026-07-13 | 36.79 | 39.735 | 36.64 | 37.93 | 279,817 | +4.81% |
| 2026-07-10 | 34.7 | 37.28 | 34.7 | 36.19 | 260,794 | +2.61% |
| 2026-07-09 | 40.36 | 40.36 | 33.375 | 35.27 | 570,938 | -13.70% |
| 2026-07-08 | 41.58 | 42.42 | 40.23 | 40.87 | 178,820 | -4.13% |
| 2026-07-07 | 46.86 | 49.383 | 42.58 | 42.63 | 143,134 | -9.22% |
| 2026-07-06 | 48.99 | 49.41 | 45.5 | 46.96 | 143,918 | -3.99% |
| 2026-07-02 | 53.3 | 53.8 | 46.46 | 48.91 | 196,122 | -8.17% |
| 2026-07-01 | 53.49 | 57.135 | 53.08 | 53.26 | 220,461 | +0.28% |
| 2026-06-30 | 52.26 | 54.755 | 50.755 | 53.11 | 389,402 | -0.84% |
| 2026-06-29 | 54.17 | 59.28 | 51.49 | 53.56 | 495,879 | +1.31% |
| 2026-06-26 | 40.42 | 52.88 | 40.28 | 52.87 | 573,844 | +30.06% |
| 2026-06-25 | 44.38 | 44.38 | 40.4 | 40.65 | 203,202 | -10.23% |
| 2026-06-24 | 43.96 | 45.945 | 42.235 | 45.28 | 211,535 | +3.50% |
| 2026-06-23 | 41.11 | 44 | 39.52 | 43.75 | 240,026 | +6.89% |
| 2026-06-22 | 40.38 | 42.68 | 40.11 | 40.93 | 333,897 | -0.15% |
| 2026-06-18 | 42.79 | 44.33 | 40.78 | 40.99 | 861,810 | -4.83% |
| 2026-06-17 | 46.09 | 46.34 | 43.07 | 43.07 | 330,269 | -9.00% |
| 2026-06-16 | 46.88 | 49.28 | 45.595 | 47.33 | 229,763 | +1.87% |
| 2026-06-15 | 47 | 48.09 | 43.95 | 46.46 | 246,141 | -1.15% |
| 2026-06-12 | 41.45 | 47.22 | 41 | 47 | 228,064 | +13.06% |
| 2026-06-11 | 43.3 | 45 | 40.89 | 41.57 | 173,427 | -3.48% |
| 2026-06-10 | 42.43 | 44.42 | 41.545 | 43.07 | 235,307 | +2.65% |
| 2026-06-09 | 41.87 | 43.54 | 41.01 | 41.96 | 209,144 | -1.04% |
| 2026-06-08 | 43 | 43.865 | 42.23 | 42.4 | 222,699 | -3.24% |
| 2026-06-05 | 46.9 | 47.09 | 43.645 | 43.82 | 182,862 | -5.78% |
| 2026-06-04 | 48.94 | 50 | 43.95 | 46.51 | 256,672 | -3.23% |
| 2026-06-03 | 49.97 | 51.705 | 46.64 | 48.06 | 239,586 | -5.24% |
| 2026-06-02 | 51.3 | 51.52 | 49.25 | 50.72 | 144,430 | -1.21% |
| 2026-06-01 | 52.24 | 52.24 | 49.11 | 51.34 | 171,443 | -2.30% |
| 2026-05-29 | 55.54 | 55.54 | 50.35 | 52.55 | 227,427 | -7.02% |
| 2026-05-28 | 54.75 | 58.13 | 53.36 | 56.52 | 145,365 | +3.25% |
| 2026-05-27 | 52.99 | 56.89 | 52.99 | 54.74 | 158,334 | +5.07% |
| 2026-05-26 | 51.27 | 53.48 | 49.13 | 52.1 | 202,237 | -0.34% |
| 2026-05-22 | 47.66 | 52.56 | 47.31 | 52.28 | 427,710 | +9.65% |
| 2026-05-21 | 47 | 48.94 | 45.37 | 47.68 | 304,473 | +1.23% |
| 2026-05-20 | 47.51 | 49.87 | 46.32 | 47.1 | 146,301 | -0.82% |
| 2026-05-19 | 49.27 | 50.8 | 46.3 | 47.49 | 202,672 | -2.64% |
| 2026-05-18 | 48.04 | 50.62 | 48.01 | 48.78 | 165,771 | +0.02% |
| 2026-05-15 | 51.44 | 52.38 | 47.255 | 48.77 | 212,415 | -4.62% |
| 2026-05-14 | 54.31 | 55.33 | 50.46 | 51.13 | 169,818 | -2.18% |
| 2026-05-13 | 50.29 | 53.94 | 50 | 52.27 | 207,919 | +3.65% |