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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cable One, Inc. (CABO) NYSE