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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.93	105.32	105.32	107.1	100.73	147,935
February 19, 2026	114.38	105.18	105.18	114.38	103.69	150,441
February 18, 2026	104.7	114.43	114.43	116.37	101.4	120,264
February 17, 2026	113.5	103.29	103.29	113.5	103.28	118,950
February 13, 2026	113.09	113.58	113.58	115.97	108.51	107,841
February 12, 2026	112.96	112.35	112.35	116.11	108.51	100,335
February 11, 2026	107.71	110.92	110.92	112.99	106.15	123,838
February 10, 2026	99.75	109.26	109.26	110.04	99.19	124,702
February 09, 2026	100.85	98.37	98.37	102.25	95.87	117,100
February 06, 2026	100.5	100.75	100.75	102.13	97.82	141,201
February 05, 2026	99.55	100.82	100.82	101.49	98.36	189,045
February 04, 2026	91.73	100.29	100.29	101.78	91.55	215,261
February 03, 2026	87.48	90.37	90.37	90.6	87.02	218,812
February 02, 2026	80.4	87.7	87.7	91.5	80.4	230,645
January 30, 2026	77.26	80.99	80.99	81.83	77.03	177,500
January 29, 2026	72.21	75.65	75.65	76.74	72.21	170,900
January 28, 2026	75.45	72.84	72.84	76.97	70.37	257,452
January 27, 2026	77.68	75.3	75.3	78.49	75.07	135,236
January 26, 2026	80.65	78.84	78.84	82.32	78.82	87,600
January 23, 2026	83.01	80.65	80.65	84.47	80.18	127,444
January 22, 2026	85.1	83.33	83.33	87.55	83.26	137,996
January 21, 2026	83.36	84.43	84.43	85.6	81.01	168,600
January 20, 2026	85.6	83.58	83.58	87.44	82.15	241,600
January 16, 2026	89.28	86.15	86.15	90.74	84.39	189,019
January 15, 2026	91.26	90.5	90.5	93.07	89	145,048
January 14, 2026	91.95	91.55	91.55	97.75	91.15	146,215
January 13, 2026	100.78	92.96	92.96	102.61	91.25	249,909
January 12, 2026	97.78	102.01	102.01	105.53	96	145,810
January 09, 2026	98.88	98.26	98.26	98.88	94.4	153,200
January 08, 2026	101.37	98.57	98.57	102.68	98.38	133,346
January 07, 2026	104.1	102.15	102.15	105.27	100.52	161,349
January 06, 2026	99.46	103.99	103.99	104.98	99.46	142,900
January 05, 2026	103.06	100.38	100.38	105.68	100.27	154,676
January 02, 2026	112.74	104.16	104.16	112.99	103.69	160,000
December 31, 2025	115.9	112.85	112.85	117.34	112	120,309
December 30, 2025	117.41	118.87	118.87	121.01	117.41	112,500
December 29, 2025	116.44	117.92	117.92	118.54	115.11	132,832
December 26, 2025	118.48	116.93	116.93	118.48	114.86	82,147
December 24, 2025	116.45	118.48	118.48	118.9	116.45	63,115
December 23, 2025	122.6	116.77	116.77	122.6	114.1	90,200
December 22, 2025	125.96	123.71	123.71	128.01	122.82	84,649
December 19, 2025	130.44	127.09	127.09	131.12	126	178,092
December 18, 2025	133.79	130.83	130.83	137.09	127.97	168,600
December 17, 2025	132.7	133.81	133.81	138	130.54	109,921
December 16, 2025	131.27	134.4	134.4	136.5	131.27	197,900
December 15, 2025	132.84	131.4	131.4	134.7	128.12	230,138
December 12, 2025	136.67	132.35	132.35	137.91	132.06	157,709
December 11, 2025	132.21	135.67	135.67	136.25	131.84	93,120
December 10, 2025	120.42	130.95	130.95	134.6	120.22	178,100
December 09, 2025	121.17	120.03	120.03	121.69	119.44	207,748
December 08, 2025	128.58	121.81	121.81	128.58	119.63	115,204
December 05, 2025	124.49	127.29	127.29	128.95	122.99	129,600
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

Cable One, Inc. (CABO) NYSE