Cable One Inc. (CABO)
NYSE: CABO
· Real-Time Price · USD
157.41
3.42 (2.22%)
At close: Aug 18, 2025, 3:59 PM
154.00
-2.17%
Pre-market: Aug 19, 2025, 04:09 AM EDT
CABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 155.00 | 158.38 | 152.42 | 157.36 | 157.36 | 2.19% | 142,158 |
| Aug 15, 2025 | 153.84 | 156.37 | 150.41 | 153.99 | 153.99 | 1.34% | 144,248 |
| Aug 14, 2025 | 144.87 | 152.07 | 143.31 | 151.95 | 151.95 | 2.91% | 161,300 |
| Aug 13, 2025 | 139.45 | 151.96 | 137.40 | 147.65 | 147.65 | 6.09% | 200,900 |
| Aug 12, 2025 | 125.89 | 139.78 | 125.89 | 139.18 | 139.18 | 9.57% | 213,100 |
| Aug 11, 2025 | 133.09 | 136.33 | 124.10 | 127.02 | 127.02 | -4.45% | 189,640 |
| Aug 8, 2025 | 135.14 | 136.62 | 132.40 | 132.94 | 132.94 | -2.12% | 143,128 |
| Aug 7, 2025 | 138.80 | 139.46 | 135.54 | 135.82 | 135.82 | -0.56% | 176,124 |
| Aug 6, 2025 | 150.62 | 150.62 | 136.30 | 136.58 | 136.58 | -9.56% | 251,826 |
| Aug 5, 2025 | 147.23 | 154.21 | 145.82 | 151.01 | 151.01 | 3.38% | 235,345 |
| Aug 4, 2025 | 137.75 | 146.70 | 136.67 | 146.07 | 146.07 | 6.80% | 257,300 |
| Aug 1, 2025 | 138.80 | 141.98 | 131.66 | 136.77 | 136.77 | 6.87% | 417,100 |
| Jul 31, 2025 | 131.18 | 133.62 | 127.34 | 127.98 | 127.98 | -3.51% | 261,900 |
| Jul 30, 2025 | 138.24 | 140.07 | 132.43 | 132.64 | 132.64 | -4.28% | 219,100 |
| Jul 29, 2025 | 144.01 | 144.01 | 136.62 | 138.57 | 138.57 | -2.79% | 175,100 |
| Jul 28, 2025 | 143.77 | 146.40 | 141.87 | 142.55 | 142.55 | -1.23% | 237,621 |
| Jul 25, 2025 | 149.72 | 149.72 | 138.13 | 144.33 | 144.33 | -5.52% | 255,400 |
| Jul 24, 2025 | 156.96 | 158.73 | 151.30 | 152.76 | 152.76 | -3.68% | 221,000 |
| Jul 23, 2025 | 151.95 | 159.35 | 149.96 | 158.60 | 158.60 | 5.73% | 256,714 |
| Jul 22, 2025 | 142.08 | 150.51 | 141.26 | 150.00 | 150.00 | 6.91% | 212,221 |