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 $87.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $22.61, while $1000 invested 1 year ago would be worth $273.77. This corresponds to total returns of -91.27%, -97.74%, -72.62%, respectively, with annualized returns of -21.63%, -53.11%, -72.62%.

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
July 31, 2026	38.98	39.99	39.99	40.5	38.5	137,943
July 30, 2026	40.6	39.56	39.56	42.05	38.44	188,725
July 29, 2026	43.16	41.85	41.85	43.82	40.79	203,169
July 28, 2026	40.68	43.82	43.82	44.12	40.68	207,490
July 27, 2026	38	39.54	39.54	40.96	38	245,949
July 23, 2026	39.44	37.19	37.19	39.58	36.38	211,857
July 22, 2026	38.36	39.65	39.65	40.27	37.51	178,810
July 21, 2026	38.49	37.63	37.63	39.49	36.5	167,963
July 20, 2026	38.48	39.43	39.43	40.27	38.03	180,062
July 17, 2026	41.71	39.3	39.3	43.57	38.71	139,671
July 16, 2026	39.92	41.49	41.49	44.46	39.92	258,276
July 15, 2026	41.57	40.1	40.1	43.65	39.98	195,818
July 14, 2026	39.99	43.01	43.01	43.68	39.21	294,827
July 13, 2026	36.79	37.93	37.93	39.74	36.64	279,690
July 10, 2026	34.7	36.19	36.19	37.28	34.7	260,793
July 09, 2026	40.36	35.27	35.27	40.36	33.38	570,417
July 08, 2026	41.58	40.87	40.87	42.42	40.23	178,800
July 07, 2026	46.86	42.63	42.63	49.38	42.58	143,134
July 06, 2026	48.99	46.96	46.96	49.41	45.5	143,906
July 02, 2026	53.3	48.91	48.91	53.8	46.46	196,120
July 01, 2026	53.49	53.26	53.26	57.14	53.08	220,456
June 30, 2026	52.26	53.11	53.11	54.76	50.76	389,324
June 29, 2026	54.17	53.56	53.56	59.28	51.49	495,671
June 26, 2026	40.42	52.87	52.87	52.88	40.28	573,573
June 25, 2026	44.38	40.65	40.65	44.38	40.4	203,059
June 24, 2026	43.96	45.28	45.28	45.95	42.23	200,361
June 23, 2026	41.11	43.75	43.75	44	39.52	240,008
June 22, 2026	40.38	40.93	40.93	42.68	40.11	333,880
June 18, 2026	42.79	40.99	40.99	44.33	40.78	861,742
June 17, 2026	46.09	43.07	43.07	46.34	43.07	330,028
June 16, 2026	46.88	47.33	47.33	49.28	45.6	229,763
June 15, 2026	47	46.46	46.46	48.09	43.95	249,226
June 12, 2026	41.45	47	47	47.22	41	228,152
June 11, 2026	43.3	41.57	41.57	45	40.89	173,369
June 10, 2026	42.43	43.07	43.07	44.42	41.55	213,706
June 09, 2026	41.87	41.96	41.96	43.54	41.01	209,139
June 08, 2026	43	42.4	42.4	43.87	42.23	222,692
June 05, 2026	46.9	43.82	43.82	47.09	43.75	0
June 04, 2026	48.94	46.51	46.51	50	43.95	256,431
June 03, 2026	49.97	48.06	48.06	51.71	46.64	237,914
June 02, 2026	51.3	50.72	50.72	51.52	49.25	144,294
June 01, 2026	52.24	51.34	51.34	52.24	49.11	171,440
May 29, 2026	55.54	52.55	52.55	55.54	50.35	227,201
May 28, 2026	54.75	56.52	56.52	58.13	53.36	145,350
May 27, 2026	52.99	54.74	54.74	56.89	52.99	158,278
May 26, 2026	51.27	52.1	52.1	53.48	49.13	202,237
May 22, 2026	47.66	52.28	52.28	52.56	47.31	427,640
May 21, 2026	47	47.68	47.68	48.94	45.37	304,473
May 20, 2026	47.51	47.1	47.1	49.87	47	129,354
May 19, 2026	49.27	47.49	47.49	50.8	46.3	202,645
May 18, 2026	48.04	48.78	48.78	50.62	48.01	165,767
May 15, 2026	52.38	48.77	48.77	52.38	47.26	212,410
May 14, 2026	54.31	51.13	51.13	55.33	50.46	169,818
May 13, 2026	50.29	52.27	52.27	53.94	50	207,918
May 12, 2026	54.35	50.43	50.43	56.83	49.87	207,764
May 11, 2026	61.99	56.04	56.04	63.29	55.85	182,248
May 08, 2026	60.54	62.39	62.39	63.37	57.23	217,524
May 07, 2026	54.89	60.77	60.77	62.38	53.94	297,058
May 06, 2026	62.35	55.72	55.72	64.79	55.63	247,114
May 05, 2026	63.88	63.3	63.3	66.28	61.28	265,387