Home

Cable One, Inc. Common Stock (CABO)

254.91
-12.31 (-4.61%)
NYSE · Last Trade: Apr 5th, 5:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cable One, Inc. Common Stock (CABO)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025255.86262.50252.44254.9174,685254.91
4/03/2025263.99271.28257.34267.22123,438267.22
4/02/2025266.59276.71261.80276.15136,208276.15
4/01/2025267.54272.80261.78269.41132,563269.41
3/31/2025264.48272.93262.63265.77145,561265.77
3/28/2025275.04275.39265.72267.7783,277267.77
3/27/2025273.33277.96271.43274.0286,593274.02
3/26/2025263.25276.80263.25273.42131,170273.42
3/25/2025255.60266.25253.57264.4693,765264.46
3/24/2025259.11264.78253.71254.62310,761254.62
3/21/2025253.10258.98251.40256.05257,189256.05
3/20/2025246.26256.89246.26254.68121,090254.68
3/19/2025245.24258.35244.24250.68118,875250.68
3/18/2025236.76248.28233.03246.84199,037246.84
3/17/2025228.00239.97227.37238.07188,745238.07
3/14/2025238.10238.10225.94226.48196,703226.48
3/13/2025275.04275.04233.68236.35242,640236.35
3/12/2025275.77275.84264.21274.73284,495274.73
3/11/2025286.84288.02276.01278.69175,220278.69
3/10/2025277.65290.48277.65286.45222,117286.45
3/07/2025274.18283.55274.18277.65197,237277.65
3/06/2025256.86277.38256.11274.77270,618274.77
3/05/2025255.70257.23241.91253.93268,145253.93
3/04/2025244.02259.72239.29254.44254,384254.44
3/03/2025259.32260.79240.55242.25199,044242.25
2/28/2025257.00266.30250.08260.18240,552260.18
2/27/2025259.33267.91257.59266.65215,438266.65
2/26/2025267.81272.44261.09261.09227,484261.09
2/25/2025284.17284.17269.59269.88197,868269.88
2/24/2025279.28284.74275.34282.00145,124282.00
2/21/2025283.46285.98276.91277.14148,054277.14
2/20/2025284.42284.42277.97280.76120,794280.76
2/19/2025284.43290.21283.33287.23135,031287.23
2/18/2025293.05293.88288.43289.6386,366289.63
2/14/2025288.89295.00285.40295.0090,219292.05
2/13/2025282.56286.63279.59285.06106,315282.21
2/12/2025279.91281.38276.38279.45140,308276.66
2/11/2025278.72283.94278.72282.6173,926279.78
2/10/2025281.74287.29280.16281.62103,828278.80
2/07/2025283.90283.90271.19281.21237,293278.40
2/06/2025288.10288.24279.49281.99179,816279.17
2/05/2025286.39292.54280.86288.91190,804286.02
2/04/2025287.06290.34276.12284.51135,268281.67
2/03/2025295.70298.15282.48288.01174,817285.13
1/31/2025306.11311.02299.58304.01130,350300.97
1/30/2025317.33319.06297.52302.91165,385299.88
1/29/2025331.29334.99321.80322.88102,572319.65
1/28/2025342.24342.83333.92334.3155,089330.97
1/27/2025337.22345.39337.22342.4673,935339.04
1/24/2025338.61340.82331.79334.6962,714331.34
1/23/2025324.63338.40324.63338.4072,006335.02
1/22/2025322.43327.34320.68325.01126,150321.76
1/21/2025330.40333.83323.83325.2688,234322.01
1/17/2025330.42334.49327.12332.3262,158329.00
1/16/2025330.11332.19325.73330.4561,797327.15
1/15/2025343.10343.10327.00331.05150,698327.74
1/14/2025325.94337.63320.33337.6198,188334.23
1/13/2025352.59355.26324.32324.32164,406321.08
1/10/2025357.84360.30351.00351.1896,739347.67
1/08/2025352.29366.90352.29360.95176,652357.34
1/07/2025361.90366.90353.77357.79112,177354.21
1/06/2025375.20384.11363.54363.5871,753359.94