Cable One, Inc. (CABO) NYSE

50.72

-0.62(-1.21%)

Updated at June 02 04:00PM

Currency In USD

CABO Historical Return

If you invested $1000 in Cable One, Inc. (CABO) 10 years ago, it would be worth $110.78 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $30.42, while $1000 invested 1 year ago would be worth $359.51. This corresponds to total returns of -88.92%, -96.96%, -64.05%, respectively, with annualized returns of -19.74%, -50.25%, -64.05%.

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
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
May 04, 2026	76.6	64.79	64.79	79	64.67	332,575
May 01, 2026	84.95	75.01	75.01	89.81	72.56	364,207
April 30, 2026	87.71	91.49	91.49	95.56	87.71	177,937
April 29, 2026	99.6	90.04	90.04	101	89.54	149,117
April 28, 2026	102.55	99.11	99.11	102.84	97.76	159,410
April 27, 2026	104.13	99.79	99.79	105.57	98.1	145,683
April 24, 2026	112.07	103	103	119.52	102.08	286,043
April 23, 2026	115.33	114.78	114.78	115.83	112.73	123,348
April 22, 2026	116.51	115.13	115.13	116.85	112.39	100,517
April 21, 2026	116	116.96	116.96	119.44	114.45	169,394
April 20, 2026	107.97	116.06	116.06	116.7	107.97	181,218
April 17, 2026	107.5	107.52	107.52	107.95	104.68	116,294
April 16, 2026	96.97	107.4	107.4	107.52	96.45	106,610
April 15, 2026	92.88	95.88	95.88	95.9	92.88	81,248
April 14, 2026	97.06	93.11	93.11	97.19	92.26	94,574
April 13, 2026	91.35	97.19	97.19	97.26	90.25	94,949
April 10, 2026	93.52	91.83	91.83	95.75	91.83	60,352
April 09, 2026	90.59	93.08	93.08	93.47	89.99	88,635
April 08, 2026	94	90.91	90.91	94	89.53	92,900
April 07, 2026	97.05	92.61	92.61	98.92	92.06	92,302
April 06, 2026	95.31	96.37	96.37	100	95	92,610
April 02, 2026	89.56	96.76	96.76	97.61	87.15	101,295
April 01, 2026	88.73	89.56	89.56	92.68	88.73	114,118
March 31, 2026	93.81	91.21	91.21	96	90.49	97,735
March 30, 2026	95.41	94.83	94.83	96.89	92.55	90,675
March 27, 2026	94.2	95.21	95.21	97.97	93.43	100,809
March 26, 2026	95.94	95.1	95.1	99.46	94.79	79,238
March 25, 2026	92.83	96.24	96.24	97.58	91.25	98,228
March 24, 2026	93.53	91.38	91.38	99.9	91.03	102,688
March 23, 2026	99.12	93.73	93.73	99.12	89.99	217,248
March 20, 2026	98.5	94.44	94.44	99.96	93.45	233,016
March 19, 2026	95.16	97.32	97.32	99.75	94.62	94,409
March 18, 2026	105.81	95.11	95.11	107.71	93.89	138,664
March 17, 2026	107.13	107	107	115.75	100	122,212
March 16, 2026	114.45	107.72	107.72	114.6	104.79	133,019
March 13, 2026	112.2	113.04	113.04	116	110.11	101,886
March 12, 2026	112.92	112.12	112.12	115.5	109.57	103,173
March 11, 2026	104.05	114.41	114.41	115.48	102.85	274,676
March 10, 2026	106.48	102.94	102.94	107.45	101	101,814
March 09, 2026	110.07	108.79	108.79	110.5	105.84	125,787
March 06, 2026	109.67	111.33	111.33	111.92	106.39	126,930