Cable One, Inc. (CABO) NYSE

171.24

+2.39(+1.42%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025161.43166.49166.49166.73159.594,600
September 25, 2025164.25161.66161.66164.25159.3592,400
September 24, 2025160.13164.61164.61166158.77109,602
September 23, 2025169.86161.23161.23171.8160.9987,700
September 22, 2025168.15168.39168.39170.92166.37100,910
September 19, 2025169.23169.19169.19172.34167.19188,255
September 18, 2025174.41169.65169.65174.41169.3389,505
September 17, 2025171.46172.84172.84179.01171.46111,500
September 16, 2025166.22170.73170.73170.86165.5275,900
September 15, 2025174.24167.12167.12174.82166.6776,100
September 12, 2025178.04171.93171.93179.73168.59189,100
September 11, 2025158.11177.68177.68177.97158.11165,600
September 10, 2025161.8158.71158.71162.25156.91111,523
September 09, 2025163.5162.23162.23163.5156.99199,613
September 08, 2025162.5163.78163.78164.75158.91105,500
September 05, 2025162.22163.86163.86169162.22110,028
September 04, 2025156.63160.5160.5160.73154.980,005
September 03, 2025155.9156.82156.82159.22150.66126,000
September 02, 2025159.95158.37158.37161.8157.15102,208
August 29, 2025159.31161.48161.48162.67158.2108,906
August 28, 2025164.5157.89157.89164.5155.6184,642
August 27, 2025155.22162.94162.94163.41155.22118,400
August 26, 2025162.02157.26157.26162.74157.04111,100
August 25, 2025162.82162.85162.85163.81160.96119,040
August 22, 2025153.02163.78163.78164.15153.02146,912
August 21, 2025153.57153.22153.22154.63151.32114,100
August 20, 2025159.85156.23156.23161.2155.79121,716
August 19, 2025160.32160.04160.04163.2156.8799,717
August 18, 2025155157.36157.36158.38152.42142,200
August 15, 2025153.84153.99153.99156.37150.41144,248
August 14, 2025144.87151.95151.95152.07143.31161,300
August 13, 2025139.45147.65147.65151.96137.4200,900
August 12, 2025125.89139.18139.18139.78125.89213,100
August 11, 2025133.09127.02127.02136.33124.1189,640
August 08, 2025135.14132.94132.94136.62132.4143,128
August 07, 2025138.8135.82135.82139.46135.54176,124
August 06, 2025150.62136.58136.58150.62136.3251,826
August 05, 2025147.23151.01151.01154.21145.82235,343
August 04, 2025137.75146.07146.07146.7136.67257,265
August 01, 2025138.8136.77136.77141.98131.66417,100
July 31, 2025131.18127.98127.98133.62127.34261,900
July 30, 2025138.24132.64132.64140.07132.43219,100
July 29, 2025144.01138.57138.57144.01136.62175,100
July 28, 2025143.77142.55142.55146.4141.87237,621
July 25, 2025149.72144.33144.33149.72138.13255,400
July 24, 2025156.96152.76152.76158.73151.3221,000
July 23, 2025151.95158.6158.6159.35149.96256,714
July 22, 2025142.08150150150.51141.26212,221
July 21, 2025130140.31140.31141.04129.99316,483
July 18, 2025126.6128.53128.53130.44123.62340,344
July 17, 2025120.59123.85123.85126.58120.09244,700
July 16, 2025120.22119.56119.56122.84117.54227,000
July 15, 2025124.56119.66119.66125.3119.05274,861
July 14, 2025123.39124.5124.5126.65122.15166,254
July 11, 2025130.32124.64124.64131.01124.31157,800
July 10, 2025132.27132.71132.71137.88132.27115,900
July 09, 2025134.03133.36133.36134.68130.84153,400
July 08, 2025129.13133.48133.48133.93126.35254,216
July 07, 2025135.48129.63129.63136.3128.02246,200
July 03, 2025137.19137.36137.36138.87135.48117,831
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved