Cable One Inc. (CABO)
NYSE: CABO
· Real-Time Price · USD
166.19
4.53 (2.80%)
At close: Sep 26, 2025, 3:59 PM
166.49
0.18%
After-hours: Sep 26, 2025, 06:15 PM EDT
CABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 161.43 | 166.73 | 159.50 | 166.49 | 166.49 | 2.99% | 94,594 |
| 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 |
| Sep 5, 2025 | 162.22 | 169.00 | 162.22 | 163.86 | 163.86 | 2.09% | 110,028 |
| Sep 4, 2025 | 156.63 | 160.73 | 154.90 | 160.50 | 160.50 | 2.35% | 80,005 |
| Sep 3, 2025 | 155.90 | 159.22 | 150.66 | 156.82 | 156.82 | -0.98% | 126,000 |
| Sep 2, 2025 | 159.95 | 161.80 | 157.15 | 158.37 | 158.37 | -1.93% | 102,208 |
| Aug 29, 2025 | 159.31 | 162.67 | 158.20 | 161.48 | 161.48 | 2.27% | 108,906 |