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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	121.97	123.49	123.38	125.94	119.92	78,647
December 03, 2025	121.11	121.39	121.39	124.37	119.21	93,705
December 02, 2025	120.49	120.51	120.51	123.16	119.01	118,700
December 01, 2025	116.78	121.07	121.07	122.47	114.92	183,600
November 28, 2025	113.9	117.19	117.19	117.76	112.02	113,630
November 26, 2025	112.07	113.02	113.02	114.98	109.17	152,700
November 25, 2025	105.61	113.36	113.36	114	104.18	134,930
November 24, 2025	110.91	105.23	105.23	110.91	103.95	152,800
November 21, 2025	100.34	109.13	109.13	109.14	100.34	158,234
November 20, 2025	102.18	100.42	100.42	105.86	99.36	131,680
November 19, 2025	104.9	101.48	101.48	104.9	96.67	216,917
November 18, 2025	107.12	104.46	104.46	108.77	101.55	185,200
November 17, 2025	107.29	107.02	107.02	109.85	105	182,700
November 14, 2025	107.68	107.73	107.73	108.88	105.26	123,800
November 13, 2025	114.27	108.02	108.02	116	106.19	196,667
November 12, 2025	118.89	114.17	114.17	125.03	112.74	169,800
November 11, 2025	128.5	118.74	118.74	131.78	116.31	195,125
November 10, 2025	131.76	128.5	128.5	135.29	127.61	153,800
November 07, 2025	133.5	131.48	131.48	134.54	116.13	254,270
November 06, 2025	145.22	133.42	133.42	145.22	133.42	105,744
November 05, 2025	144.14	143.42	143.42	144.94	138.01	113,725
November 04, 2025	145.7	144.02	144.02	147.53	143.58	83,607
November 03, 2025	146.63	146.23	146.23	146.63	139.8	115,400
October 31, 2025	139	148.55	148.55	148.77	136.8	89,306
October 30, 2025	151.24	142.83	142.83	152.07	142.83	114,400
October 29, 2025	160.54	154.92	154.92	162.83	152.01	72,501
October 28, 2025	164.3	162.84	162.84	167.36	161.24	61,586
October 27, 2025	161.88	164.46	164.46	164.57	159.14	82,400
October 24, 2025	159.11	161.06	161.06	163.23	156.91	105,043
October 23, 2025	155.72	158.63	158.63	161.62	153.32	139,200
October 22, 2025	162.83	155.76	155.76	164.05	155.4	74,500
October 21, 2025	167.2	165.01	165.01	168.55	163.45	71,600
October 20, 2025	164.6	166.73	166.73	167.73	163.69	75,900
October 17, 2025	158.44	163.95	163.95	163.95	158.15	65,400
October 16, 2025	161.08	159.33	159.33	162.07	157.68	73,600
October 15, 2025	164.45	161.35	161.35	164.61	158.9	67,010
October 14, 2025	152.55	162.08	162.08	164.43	151.76	81,500
October 13, 2025	155.48	152.4	152.4	158.79	152.16	87,500
October 10, 2025	164.04	155.48	155.48	165.56	155.12	108,200
October 09, 2025	171.47	162.09	162.09	172.06	161.97	109,968
October 08, 2025	180	170.88	170.88	180	166.35	105,200
October 07, 2025	177.17	176.88	176.88	179.64	171.38	142,900
October 06, 2025	180.74	174.7	174.7	180.74	174.29	85,300
October 03, 2025	172.17	178.48	178.48	178.85	171.48	87,909
October 02, 2025	175.85	170.17	170.17	177.21	169.91	87,400
October 01, 2025	178.01	177.13	177.13	178.11	172.03	105,125
September 30, 2025	167.48	177.05	177.05	178.24	167.02	128,730
September 29, 2025	166.02	168.85	168.85	169.21	162.43	133,000
September 26, 2025	161.43	166.49	166.49	166.73	159.5	94,600
September 25, 2025	164.25	161.66	161.66	164.25	159.35	92,400
September 24, 2025	160.13	164.61	164.61	166	158.77	109,602
September 23, 2025	169.86	161.23	161.23	171.8	160.99	87,700
September 22, 2025	168.15	168.39	168.39	170.92	166.37	100,910
September 19, 2025	169.23	169.19	169.19	172.34	167.19	188,255
September 18, 2025	174.41	169.65	169.65	174.41	169.33	89,505
September 17, 2025	171.46	172.84	172.84	179.01	171.46	111,500
September 16, 2025	166.22	170.73	170.73	170.86	165.52	75,900
September 15, 2025	174.24	167.12	167.12	174.82	166.67	76,100
September 12, 2025	178.04	171.93	171.93	179.73	168.59	189,100
September 11, 2025	158.11	177.68	177.68	177.97	158.11	165,600

Cable One, Inc. (CABO) NYSE