Cable One Inc. (CABO)
NYSE: CABO
· Real-Time Price · USD
177.88
7.71 (4.53%)
At close: Oct 03, 2025, 3:59 PM
174.92
-1.66%
After-hours: Oct 03, 2025, 06:21 PM EDT
CABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 172.17 | 178.85 | 171.48 | 178.48 | 178.48 | 4.88% | 87,894 |
| Oct 2, 2025 | 175.85 | 177.21 | 169.91 | 170.17 | 170.17 | -3.93% | 87,400 |
| Oct 1, 2025 | 178.01 | 178.11 | 172.03 | 177.13 | 177.13 | 0.05% | 105,125 |
| Sep 30, 2025 | 167.48 | 178.24 | 167.02 | 177.05 | 177.05 | 4.86% | 128,730 |
| Sep 29, 2025 | 166.02 | 169.21 | 162.43 | 168.85 | 168.85 | 1.42% | 133,000 |
| Sep 26, 2025 | 161.43 | 166.73 | 159.50 | 166.49 | 166.49 | 2.99% | 94,600 |
| Sep 25, 2025 | 164.25 | 164.25 | 159.35 | 161.66 | 161.66 | -1.79% | 92,400 |
| Sep 24, 2025 | 160.13 | 166.00 | 158.77 | 164.61 | 164.61 | 2.10% | 109,602 |
| Sep 23, 2025 | 169.86 | 171.80 | 160.99 | 161.23 | 161.23 | -4.25% | 87,700 |
| Sep 22, 2025 | 168.15 | 170.92 | 166.37 | 168.39 | 168.39 | -0.47% | 100,910 |
| Sep 19, 2025 | 169.23 | 172.34 | 167.19 | 169.19 | 169.19 | -0.27% | 188,255 |
| Sep 18, 2025 | 174.41 | 174.41 | 169.33 | 169.65 | 169.65 | -1.85% | 89,505 |
| Sep 17, 2025 | 171.46 | 179.01 | 171.46 | 172.84 | 172.84 | 1.24% | 111,500 |
| Sep 16, 2025 | 166.22 | 170.86 | 165.52 | 170.73 | 170.73 | 2.16% | 75,900 |
| Sep 15, 2025 | 174.24 | 174.82 | 166.67 | 167.12 | 167.12 | -2.80% | 76,100 |
| Sep 12, 2025 | 178.04 | 179.73 | 168.59 | 171.93 | 171.93 | -3.24% | 189,100 |
| Sep 11, 2025 | 158.11 | 177.97 | 158.11 | 177.68 | 177.68 | 11.95% | 165,600 |
| Sep 10, 2025 | 161.80 | 162.25 | 156.91 | 158.71 | 158.71 | -2.17% | 111,523 |
| Sep 9, 2025 | 163.50 | 163.50 | 156.35 | 162.23 | 162.23 | -0.95% | 199,613 |
| Sep 8, 2025 | 162.50 | 164.75 | 158.91 | 163.78 | 163.78 | -0.05% | 105,500 |
Page 1 of 130