Cable One, Inc. - CABO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	160.32	160.04	160.04	163.2	156.87	99,717
August 18, 2025	155	157.36	157.36	158.38	152.42	142,200
August 15, 2025	153.84	153.99	153.99	156.37	150.41	144,248
August 14, 2025	144.87	151.95	151.95	152.07	143.31	161,300
August 13, 2025	139.45	147.65	147.65	151.96	137.4	200,900
August 12, 2025	125.89	139.18	139.18	139.78	125.89	213,100
August 11, 2025	133.09	127.02	127.02	136.33	124.1	189,640
August 08, 2025	135.14	132.94	132.94	136.62	132.4	143,128
August 07, 2025	138.8	135.82	135.82	139.46	135.54	176,124
August 06, 2025	150.62	136.58	136.58	150.62	136.3	251,826
August 05, 2025	147.23	151.01	151.01	154.21	145.82	235,343
August 04, 2025	137.75	146.07	146.07	146.7	136.67	257,265
August 01, 2025	138.8	136.77	136.77	141.98	131.66	417,100
July 31, 2025	131.18	127.98	127.98	133.62	127.34	261,900
July 30, 2025	138.24	132.64	132.64	140.07	132.43	219,100
July 29, 2025	144.01	138.57	138.57	144.01	136.62	175,100
July 28, 2025	143.77	142.55	142.55	146.4	141.87	237,621
July 25, 2025	149.72	144.33	144.33	149.72	138.13	255,400
July 24, 2025	156.96	152.76	152.76	158.73	151.3	221,000
July 23, 2025	151.95	158.6	158.6	159.35	149.96	256,714
July 22, 2025	142.08	150	150	150.51	141.26	212,221
July 21, 2025	130	140.31	140.31	141.04	129.99	316,483
July 18, 2025	126.6	128.53	128.53	130.44	123.62	340,344
July 17, 2025	120.59	123.85	123.85	126.58	120.09	244,700
July 16, 2025	120.22	119.56	119.56	122.84	117.54	227,000
July 15, 2025	124.56	119.66	119.66	125.3	119.05	274,861
July 14, 2025	123.39	124.5	124.5	126.65	122.15	166,254
July 11, 2025	130.32	124.64	124.64	131.01	124.31	157,800
July 10, 2025	132.27	132.71	132.71	137.88	132.27	115,900
July 09, 2025	134.03	133.36	133.36	134.68	130.84	153,400
July 08, 2025	129.13	133.48	133.48	133.93	126.35	254,216
July 07, 2025	135.48	129.63	129.63	136.3	128.02	246,200
July 03, 2025	137.19	137.36	137.36	138.87	135.48	117,831
July 02, 2025	141.48	136.21	136.21	143.01	133.73	192,622
July 01, 2025	134.37	141.27	141.27	147.49	134.37	200,507
June 30, 2025	131.7	135.81	135.81	136.42	130.79	177,649
June 27, 2025	129.79	130.67	130.67	133.96	129.17	229,248
June 26, 2025	131.68	129.09	129.09	131.68	128.26	129,541
June 25, 2025	132.93	131.33	131.33	133.18	126.5	165,000
June 24, 2025	127.69	133.27	133.27	133.42	127.19	143,345
June 23, 2025	127.26	127.49	127.49	127.83	121.37	255,702
June 20, 2025	126.82	128.2	128.2	130.21	125.35	281,400
June 18, 2025	127.84	126.05	126.05	130.41	125.41	263,611
June 17, 2025	128.5	128.5	128.5	132.77	127.28	410,943
June 16, 2025	137.94	129.83	129.83	138.44	129.52	242,209
June 13, 2025	131.22	131.81	131.81	134.77	130.08	254,325
June 12, 2025	135.68	130.28	130.28	135.97	130.15	321,450
June 11, 2025	148	134.48	134.48	148	134.12	173,086
June 10, 2025	137.5	146.47	146.47	147.4	136.69	201,221
June 09, 2025	138.24	135.87	135.87	141.2	135.39	246,900
June 06, 2025	139.21	135.88	135.88	139.21	135.05	190,282
June 05, 2025	145.22	135.95	135.95	146.72	134.66	220,142
June 04, 2025	142.08	145.44	145.44	146.01	141.29	252,924
June 03, 2025	141.13	144.56	144.56	145.71	138	276,600
June 02, 2025	145.31	141.08	141.08	146.26	138.62	277,400
May 30, 2025	147.22	146.33	146.33	147.89	144.55	150,227
May 29, 2025	148.83	147.56	147.56	149.51	142.63	181,625
May 28, 2025	159.02	148.68	148.68	159.02	148.67	243,440
May 27, 2025	154.02	158.05	158.05	158.94	146.7	214,123
May 23, 2025	144.84	151.69	151.69	152.8	143.93	252,000

Cable One, Inc. (CABO) NYSE