Cable One Inc.

266.65
-9.50 (-3.44%)
At close: Apr 03, 2025, 3:59 PM
265.91
-0.28%
After-hours: Apr 03, 2025, 04:08 PM EDT

Cable One Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 266.59 276.71 261.80 276.15 6.74 2.50% 136,208
Apr 1, 2025 267.54 272.80 261.78 269.41 3.64 1.37% 132,600
Mar 31, 2025 264.48 272.93 262.63 265.77 -2.00 -0.75% 145,600
Mar 28, 2025 275.04 275.39 265.72 267.77 -6.25 -2.28% 83,300
Mar 27, 2025 273.33 277.96 271.43 274.02 0.60 0.22% 86,600
Mar 26, 2025 263.25 276.80 263.25 273.42 8.96 3.39% 131,200
Mar 25, 2025 255.60 266.25 253.57 264.46 9.84 3.86% 93,800
Mar 24, 2025 259.11 264.78 253.71 254.62 -1.43 -0.56% 310,800
Mar 21, 2025 253.10 258.98 251.40 256.05 1.37 0.54% 257,200
Mar 20, 2025 246.26 256.89 246.26 254.68 4.00 1.60% 121,100
Mar 19, 2025 245.24 258.35 244.24 250.68 3.84 1.56% 118,900
Mar 18, 2025 236.76 248.29 233.03 246.84 8.77 3.68% 199,037
Mar 17, 2025 228.00 239.97 227.37 238.07 11.59 5.12% 188,745
Mar 14, 2025 238.10 238.10 225.94 226.48 -9.87 -4.18% 196,703
Mar 13, 2025 275.04 275.04 233.68 236.35 -38.38 -13.97% 242,641
Mar 12, 2025 275.77 275.84 264.21 274.73 -3.96 -1.42% 284,500
Mar 11, 2025 286.84 288.02 276.01 278.69 -7.76 -2.71% 175,220
Mar 10, 2025 277.65 290.48 277.65 286.45 8.80 3.17% 222,117
Mar 7, 2025 274.18 283.55 274.18 277.65 2.88 1.05% 197,237
Mar 6, 2025 256.86 277.38 256.11 274.77 20.84 8.21% 270,619
Mar 5, 2025 255.70 257.23 241.91 253.93 -0.51 -0.20% 268,546
Mar 4, 2025 244.02 259.72 239.29 254.44 12.19 5.03% 254,400
Mar 3, 2025 259.32 260.79 240.55 242.25 -17.93 -6.89% 199,044
Feb 28, 2025 257.00 266.30 250.08 260.18 -6.47 -2.43% 240,600
Feb 27, 2025 259.33 267.91 257.59 266.65 5.56 2.13% 215,438
Feb 26, 2025 267.81 272.44 261.09 261.09 -8.79 -3.26% 227,500
Feb 25, 2025 284.17 284.17 269.59 269.88 -12.12 -4.30% 197,900
Feb 24, 2025 279.28 284.74 275.34 282.00 4.86 1.75% 145,124
Feb 21, 2025 283.46 285.98 276.91 277.14 -3.62 -1.29% 148,100
Feb 20, 2025 284.42 284.42 277.97 280.76 -6.47 -2.25% 120,800
Feb 19, 2025 284.43 290.21 283.33 287.23 -2.40 -0.83% 135,031
Feb 18, 2025 293.05 293.88 288.43 289.63 -5.37 -1.82% 86,400
Feb 14, 2025 288.89 295.00 285.40 295.00 9.94 3.49% 90,219
Feb 13, 2025 282.56 286.63 279.59 285.06 5.61 2.01% 106,315
Feb 12, 2025 279.91 281.38 276.39 279.45 -3.16 -1.12% 140,308
Feb 11, 2025 278.72 283.94 278.72 282.61 0.99 0.35% 73,926
Feb 10, 2025 281.74 287.29 280.16 281.62 0.41 0.15% 103,828
Feb 7, 2025 283.90 283.90 271.19 281.21 -0.78 -0.28% 237,300
Feb 6, 2025 288.10 288.24 279.49 281.99 -6.92 -2.40% 179,816
Feb 5, 2025 286.39 292.54 280.86 288.91 4.40 1.55% 190,804
Feb 4, 2025 287.06 290.34 276.12 284.51 -3.50 -1.22% 135,300
Feb 3, 2025 295.70 298.15 282.48 288.01 -16.00 -5.26% 175,104
Jan 31, 2025 306.11 311.02 299.58 304.01 1.10 0.36% 130,400
Jan 30, 2025 317.33 319.06 297.52 302.91 -19.97 -6.18% 165,400
Jan 29, 2025 331.29 334.99 321.80 322.88 -11.43 -3.42% 102,600
Jan 28, 2025 342.24 342.83 333.92 334.31 -8.15 -2.38% 55,100
Jan 27, 2025 337.22 345.39 337.22 342.46 7.77 2.32% 73,935
Jan 24, 2025 338.61 340.82 331.79 334.69 -3.71 -1.10% 62,714
Jan 23, 2025 324.63 338.40 324.63 338.40 13.39 4.12% 72,006
Jan 22, 2025 322.43 327.34 320.68 325.01 -0.25 -0.08% 126,200