Cable One, Inc. (CABO) NYSE

Currency In USD

CABO Historical Return

If you invested $1000 in Cable One, Inc. (CABO) 10 years ago, it would be worth $5.7 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.75, while $1000 invested 1 year ago would be worth $25.84. This corresponds to total returns of -99.43%, -99.82%, -97.42%, respectively, with annualized returns of -40.35%, -71.88%, -97.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CABO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	3.69	3.66	3.66	4.04	3.53	342,422
November 10, 2026	4.41	3.75	3.75	4.5	3.75	315,796
November 09, 2026	4.28	4.43	4.43	4.56	4.16	477,896
November 06, 2026	4.5	4.3	4.3	4.72	4.01	493,899
November 05, 2026	5.17	5.16	5.16	5.28	4.96	248,166
November 04, 2026	5.01	5.26	5.26	5.65	5.01	275,214
November 03, 2026	5.39	4.87	4.87	5.5	4.79	537,558
November 02, 2026	5.55	5.5	5.5	6.05	5.35	559,850
October 30, 2026	5.28	5.46	5.46	6.2	5.25	585,183
October 29, 2026	5.34	5.32	5.32	5.58	5.04	449,932
October 28, 2026	4.99	5.37	5.37	5.41	4.71	599,934
October 27, 2026	4.44	5.09	5.09	5.57	4.36	1.06M
October 26, 2026	4.75	4.48	4.48	4.93	4.43	901,048
October 23, 2026	5.39	4.83	4.83	5.39	4.78	766,116
October 22, 2026	5.7	5.61	5.61	6.58	5.54	1.01M
October 21, 2026	6.22	5.74	5.74	6.22	5.37	829,244
October 20, 2026	6.28	6.21	6.21	6.49	5.88	743,078
October 19, 2026	7.14	6.22	6.22	7.14	6.01	840,030
October 16, 2026	8.57	7.23	7.23	8.75	7.19	718,764
October 15, 2026	9.39	8.47	8.47	9.5	7.9	1.23M
October 14, 2026	11.48	9.6	9.6	11.79	8.87	841,105
October 13, 2026	11.7	11.73	11.73	13.56	11.33	832,174
October 12, 2026	10.61	11.55	11.55	11.77	10.52	731,169
October 09, 2026	14.96	11.14	11.14	15.01	9.84	2.42M
October 08, 2026	13.22	15.38	15.38	16.31	10.96	2.59M
October 07, 2026	12.66	13.21	13.21	13.63	11.94	559,454
October 06, 2026	11.4	12.97	12.97	13.05	10.82	420,480
October 05, 2026	11.87	11.25	11.25	12.85	10.79	565,910
October 02, 2026	10.72	12.21	12.21	13.38	10.57	1.38M
October 01, 2026	11.14	10.36	10.36	11.16	9.9	444,015
September 30, 2026	10.96	11.02	11.02	11.45	10.51	568,372
September 29, 2026	12.02	10.93	10.93	12.45	10.39	1.03M
September 28, 2026	14.49	12.57	12.57	14.49	12.33	606,535
September 25, 2026	15.63	14.65	14.65	15.77	14.52	345,120
September 24, 2026	15.82	15.63	15.63	16.13	15.01	334,202
September 23, 2026	16.75	15.83	15.83	17.15	15.72	363,056
September 22, 2026	17.83	17.06	17.06	17.83	16.74	333,088
September 21, 2026	16.71	18.01	18.01	18.3	16.71	330,068
September 18, 2026	17.85	17.37	17.37	18.45	16.99	460,814
September 17, 2026	19.22	18.11	18.11	20.18	17.73	303,538
September 16, 2026	18.72	18.94	18.94	20.45	18.7	418,227
September 15, 2026	20.14	18.63	18.63	20.88	18.28	285,208
September 11, 2026	21.59	21.31	21.31	22.63	20.86	212,333
September 10, 2026	20.71	21.47	21.47	22.6	20.71	302,395
September 09, 2026	22.83	21.14	21.14	23.1	20.72	309,087
September 08, 2026	25.31	23.03	23.03	25.33	22.41	205,387
September 04, 2026	26.16	25.47	25.47	27	24.73	214,324
September 03, 2026	29.06	26.06	26.06	29.06	23.81	0
September 02, 2026	24.15	28.51	28.51	29.39	24.14	354,038
September 01, 2026	26.88	23.87	23.87	27.49	22.64	326,201
August 31, 2026	25.19	27.38	27.38	27.44	25.18	346,620
August 28, 2026	22.26	25.5	25.5	25.72	22.26	297,958
August 27, 2026	25.72	22.49	22.49	26.02	22.3	320,767
August 26, 2026	26.3	25.83	25.83	26.65	25.13	197,144
August 25, 2026	22.85	26.34	26.34	26.68	22.83	386,476
August 24, 2026	22.64	22.83	22.83	23.42	21.98	353,136
August 21, 2026	26.2	22.82	22.82	26.2	22.62	352,206
August 20, 2026	25.28	26.22	26.22	27.35	24.74	483,194
August 19, 2026	27.8	25.93	25.93	29.38	25.26	0
August 18, 2026	29.48	28.07	28.07	29.87	28.01	169,322