Dark

CABO
Cable One, Inc.
stock NYSE

Market Open

Sep 2, 2026 2:19:07 PM EDT

28.70USD+20.235%(+4.83)203,277

24.50Bid 32.72Ask 8.22Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

25.29USD+5.949%(+1.42)0

After-hours

Sep 1, 2026 4:28:30 PM EDT

23.87USD+0.378%(+0.09)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	23.7200	29.1900	23.7200	28.7000	+20.235%	203,277	0.000%
2026-09-01	26.8800	27.4900	22.6410	23.8700	-12.820%	326,212	+20.235%
2026-08-31	25.1900	27.4400	25.1800	27.3800	+7.373%	346,669	+4.821%
2026-08-28	22.2600	25.7200	22.2600	25.5000	+13.384%	297,961	+12.549%
2026-08-27	25.7200	26.0150	22.3000	22.4900	-12.931%	320,838	+27.612%
2026-08-26	26.3000	26.6450	25.1250	25.8300	-1.936%	198,016	+11.111%
2026-08-25	22.8500	26.6800	22.8300	26.3400	+15.375%	386,740	+8.960%
2026-08-24	22.6400	23.4238	21.9801	22.8300	+0.044%	355,617	+25.712%
2026-08-21	26.2000	26.2000	22.6154	22.8200	-12.967%	353,373	+25.767%
2026-08-20	25.2800	27.3480	24.7400	26.2200	+1.118%	483,922	+9.458%
2026-08-19	27.8000	29.3800	25.2600	25.9300	-7.624%	298,866	+10.683%
2026-08-18	29.4800	29.8650	28.0100	28.0700	-6.058%	169,651	+2.244%
2026-08-17	33.8200	34.3000	28.2200	29.8800	-13.341%	335,111	-3.949%
2026-08-14	36.3000	37.2150	34.1200	34.4800	-5.014%	218,150	-16.763%
2026-08-13	34.1100	36.6550	33.8700	36.3000	+8.004%	259,093	-20.937%
2026-08-12	34.0000	34.6100	33.0000	33.6100	-0.826%	190,987	-14.609%
2026-08-11	35.3600	36.0800	33.5200	33.8900	-5.176%	227,738	-15.314%
2026-08-10	36.7700	37.3400	34.5900	35.7400	-4.234%	196,203	-19.698%
2026-08-07	40.2600	42.2200	36.2800	37.3200	-16.097%	352,202	-23.098%
2026-08-06	43.3000	44.9850	42.8900	44.4800	+2.559%	188,771	-35.477%
2026-08-05	45.2600	45.5692	42.7000	43.3700	-3.278%	138,584	-33.825%
2026-08-04	44.1600	45.0900	42.0000	44.8400	+0.022%	154,617	-35.995%
2026-08-03	41.2300	44.9600	41.0950	44.8300	+12.103%	138,427	-35.980%
2026-07-31	38.9800	40.5000	38.5000	39.9900	+1.087%	137,973	-28.232%
2026-07-30	40.6000	42.0500	38.4400	39.5600	-5.472%	188,726	-27.452%
2026-07-29	43.1600	43.8200	40.7900	41.8500	-4.496%	203,171	-31.422%
2026-07-28	40.6800	44.1200	40.6800	43.8200	+10.824%	207,819	-34.505%
2026-07-27	38.0000	40.9600	38.0000	39.5400	+5.076%	245,956	-27.415%
2026-07-24	36.6300	38.6700	36.3750	37.6300	+1.183%	146,453	-23.731%
2026-07-23	39.4400	39.5800	36.3800	37.1900	-6.204%	211,876	-22.829%
2026-07-22	38.3600	40.2650	37.5100	39.6500	+5.368%	178,904	-27.617%
2026-07-21	38.4900	39.4900	36.5000	37.6300	-4.565%	167,965	-23.731%
2026-07-20	38.4800	40.2700	38.0300	39.4300	+0.331%	180,064	-27.213%
2026-07-17	41.7100	43.5700	38.7100	39.3000	-5.278%	139,674	-26.972%
2026-07-16	39.9200	44.4600	39.9200	41.4900	+3.466%	258,277	-30.827%
2026-07-15	42.0000	43.6600	39.8800	40.1000	-6.766%	229,194	-28.429%
2026-07-14	39.9900	43.6800	39.2100	43.0100	+13.393%	294,835	-33.271%
2026-07-13	36.7900	39.7350	36.6400	37.9300	+4.808%	279,818	-24.334%
2026-07-10	34.7000	37.2800	34.7000	36.1900	+2.608%	260,794	-20.696%
2026-07-09	40.3600	40.3600	33.3750	35.2700	-13.702%	570,938	-18.628%
2026-07-08	41.5800	42.4200	40.2300	40.8700	-4.129%	178,821	-29.777%
2026-07-07	46.8600	49.3829	42.5800	42.6300	-9.221%	143,134	-32.677%
2026-07-06	48.9900	49.4100	45.5000	46.9600	-3.987%	143,918	-38.884%
2026-07-02	53.3000	53.8000	46.4600	48.9100	-8.167%	196,122	-41.321%
2026-07-01	53.4900	57.1350	53.0800	53.2600	+0.282%	220,321	-46.113%
2026-06-30	52.2600	54.7552	50.7550	53.1100	-0.840%	389,403	-45.961%
2026-06-29	54.1700	59.2800	51.4900	53.5600	+1.305%	495,879	-46.415%
2026-06-26	40.4200	52.8800	40.2800	52.8700	+30.062%	573,845	-45.716%
2026-06-25	44.3800	44.3800	40.4000	40.6500	-10.225%	203,203	-29.397%
2026-06-24	43.9600	45.9450	42.2347	45.2800	+3.497%	211,535	-36.617%
2026-06-23	41.1100	44.0000	39.5200	43.7500	+6.890%	240,027	-34.400%
2026-06-22	40.3800	42.6800	40.1100	40.9300	-0.146%	333,898	-29.880%
2026-06-18	42.7900	44.3300	40.7800	40.9900	-4.829%	861,810	-29.983%
2026-06-17	46.0900	46.3400	43.0700	43.0700	-9.001%	330,269	-33.364%
2026-06-16	46.8800	49.2800	45.5950	47.3300	+1.873%	229,764	-39.362%
2026-06-15	47.0000	48.0900	43.9500	46.4600	-1.149%	246,142	-38.226%
2026-06-12	41.4500	47.2200	41.0000	47.0000	+13.062%	228,065	-38.936%
2026-06-11	43.3000	45.0000	40.8900	41.5700	-3.483%	173,427	-30.960%
2026-06-10	42.4300	44.4200	41.5450	43.0700	+2.645%	235,308	-33.364%
2026-06-09	41.8700	43.5400	41.0100	41.9600	-1.038%	209,145	-31.602%
2026-06-08	43.0000	43.8650	42.2300	42.4000	-3.241%	222,700	-32.311%
2026-06-05	46.9000	47.0900	43.6450	43.8200	-5.784%	182,863	-34.505%
2026-06-04	48.9400	50.0000	43.9500	46.5100	-3.225%	256,673	-38.293%
2026-06-03	49.9700	51.7050	46.6400	48.0600	-5.244%	239,587	-40.283%
2026-06-02	51.3000	51.5200	49.2500	50.7200	-1.208%	144,431	-43.415%
2026-06-01	52.2400	52.2400	49.1100	51.3400	-2.303%	171,444	-44.098%
2026-05-29	55.5400	55.5400	50.3500	52.5500	-7.024%	227,427	-45.385%
2026-05-28	54.7500	58.1300	53.3600	56.5200	+3.252%	145,366	-49.222%
2026-05-27	52.9900	56.8900	52.9900	54.7400	+5.067%	158,334	-47.570%
2026-05-26	51.2700	53.4800	49.1300	52.1000	-0.344%	202,237	-44.914%
2026-05-22	47.6600	52.5600	47.3100	52.2800	+9.648%	427,710	-45.103%
2026-05-21	47.0000	48.9400	45.3700	47.6800	+1.231%	304,474	-39.807%
2026-05-20	47.5100	49.8699	46.3200	47.1000	-0.821%	146,301	-39.066%
2026-05-19	49.2700	50.8000	46.3000	47.4900	-2.645%	202,672	-39.566%
2026-05-18	48.0400	50.6200	48.0100	48.7800	+0.021%	165,772	-41.164%
2026-05-15	51.4400	52.3800	47.2550	48.7700	-4.616%	212,416	-41.152%
2026-05-14	54.3100	55.3300	50.4600	51.1300	-2.181%	169,819	-43.869%
2026-05-13	50.2900	53.9400	50.0000	52.2700	+3.649%	207,919	-45.093%
2026-05-12	54.3500	56.8250	49.8700	50.4300	-10.011%	208,325	-43.089%
2026-05-11	61.9900	63.2872	55.8500	56.0400	-10.178%	182,284	-48.787%
2026-05-08	60.5400	63.3719	57.2300	62.3900	+2.666%	217,563	-53.999%
2026-05-07	54.8900	62.3750	53.9400	60.7700	+9.063%	297,066	-52.773%
2026-05-06	62.3500	64.7900	55.6300	55.7200	-11.975%	247,338	-48.492%
2026-05-05	63.8800	66.2800	61.2800	63.3000	-2.300%	265,478	-54.660%
2026-05-04	76.6000	79.0000	64.6701	64.7900	-13.625%	333,027	-55.703%
2026-05-01	84.9500	89.8099	72.5550	75.0100	-18.013%	364,216	-61.738%
2026-04-30	87.7100	95.5600	87.7100	91.4900	+1.610%	178,446	-68.630%
2026-04-29	99.6000	101.0000	89.5400	90.0400	-9.151%	149,144	-68.125%
2026-04-28	102.5500	102.8350	97.7600	99.1100	-0.681%	159,411	-71.042%
2026-04-27	104.1300	105.5700	98.1000	99.7900	-3.117%	145,684	-71.240%
2026-04-24	112.0700	119.5199	102.0800	103.0000	-10.263%	289,360	-72.136%
2026-04-23	115.3300	115.8300	112.7250	114.7800	-0.304%	123,349	-74.996%
2026-04-22	116.5100	116.8500	112.3850	115.1300	-1.565%	100,518	-75.072%
2026-04-21	116.0000	119.4400	114.4500	116.9600	+0.775%	169,406	-75.462%
2026-04-20	107.9700	116.7000	107.9700	116.0600	+7.943%	181,229	-75.271%
2026-04-17	107.5000	107.9500	104.6800	107.5200	+0.112%	116,294	-73.307%
2026-04-16	96.9700	107.5200	96.4500	107.4000	+12.015%	106,672	-73.277%
2026-04-15	92.8800	95.9000	92.8800	95.8800	+2.975%	81,248	-70.067%
2026-04-14	97.0600	97.1900	92.2600	93.1100	-4.198%	94,651	-69.176%
2026-04-13	91.3500	97.2600	90.2500	97.1900	+5.837%	94,951	-70.470%
2026-04-10	93.5200	95.7450	91.8300	91.8300	-1.343%	60,352	-68.747%
2026-04-09	90.5900	93.4699	89.9900	93.0800	+2.387%	88,636	-69.166%
2026-04-08	94.0000	94.0000	89.5250	90.9100	-1.836%	93,586	-68.430%
2026-04-07	97.0500	98.9200	92.0600	92.6100	-3.902%	92,302	-69.010%
2026-04-06	95.3100	100.0000	95.0000	96.3700	-0.403%	92,610	-70.219%
2026-04-02	89.5600	97.6100	87.1500	96.7600	+8.039%	104,067	-70.339%
2026-04-01	88.7300	92.6800	88.7300	89.5600	-1.809%	114,143	-67.954%
2026-03-31	93.8100	95.9950	90.0300	91.2100	-3.817%	99,031	-68.534%
2026-03-30	95.4100	96.8850	92.5450	94.8300	-0.399%	90,758	-69.735%
2026-03-27	94.2000	97.9650	93.4300	95.2100	+0.116%	100,810	-69.856%
2026-03-26	95.9400	99.4600	94.7911	95.1000	-1.185%	79,238	-69.821%
2026-03-25	92.8300	97.5800	91.2500	96.2400	+5.318%	112,978	-70.179%
2026-03-24	93.5300	99.9000	91.0300	91.3800	-2.507%	102,689	-68.593%
2026-03-23	99.1200	99.1200	89.9900	93.7300	-0.752%	217,291	-69.380%
2026-03-20	98.5000	99.9550	93.1700	94.4400	-2.959%	345,954	-69.610%
2026-03-19	95.1600	99.7500	94.6200	97.3200	+2.324%	128,949	-70.510%
2026-03-18	105.8100	107.7100	93.8900	95.1100	-11.112%	190,494	-69.824%
2026-03-17	107.1300	115.7500	100.0000	107.0000	-0.668%	122,212	-73.178%
2026-03-16	114.4500	114.6000	104.7950	107.7200	-4.706%	133,968	-73.357%
2026-03-13	112.2000	116.0000	110.1100	113.0400	+0.821%	101,927	-74.611%
2026-03-12	112.9200	115.5000	109.5700	112.1200	-2.002%	103,174	-74.402%
2026-03-11	104.0500	115.4750	102.8450	114.4100	+11.142%	274,725	-74.915%
2026-03-10	106.4800	107.5250	101.0000	102.9400	-5.377%	123,461	-72.120%
2026-03-09	110.0700	110.4950	105.8350	108.7900	-2.282%	125,787	-73.619%
2026-03-06	109.6700	111.9200	106.3900	111.3300	+1.246%	126,930	-74.221%
2026-03-05	114.9900	116.7000	106.8700	109.9600	-4.722%	166,399	-73.900%
2026-03-04	111.2800	115.5900	106.7700	115.4100	+5.793%	209,546	-75.132%
2026-03-03	100.9500	113.0000	97.4384	109.0900	+7.860%	132,223	-73.691%
2026-03-02	93.6500	101.7050	92.7600	101.1400	+5.409%	168,502	-71.623%
2026-02-27	86.2800	98.6250	86.2800	95.9500	+5.556%	378,120	-70.089%
2026-02-26	91.6700	94.2050	89.0900	90.9000	-0.022%	178,265	-68.427%
2026-02-25	92.4000	92.4000	85.4500	90.9200	-3.400%	249,342	-68.434%
2026-02-24	93.3400	97.2400	89.0002	94.1200	-5.795%	170,771	-69.507%
2026-02-23	103.6900	105.1350	99.9100	99.9100	-5.137%	129,452	-71.274%
2026-02-20	104.9300	107.1000	100.7300	105.3200	+0.133%	147,935	-72.750%
2026-02-19	114.3800	114.3800	103.6900	105.1800	-8.084%	150,441	-72.713%
2026-02-18	103.0000	116.3650	101.3950	114.4300	+10.785%	140,294	-74.919%
2026-02-17	113.5000	113.5000	103.2600	103.2900	-9.060%	147,919	-72.214%
2026-02-13	113.0900	115.9700	108.5100	113.5800	+1.095%	107,841	-74.731%
2026-02-12	112.9600	116.1100	108.5100	112.3500	+1.289%	100,335	-74.455%
2026-02-11	107.7100	112.9900	106.1450	110.9200	+1.519%	123,838	-74.125%
2026-02-10	99.7500	110.0400	99.1900	109.2600	+11.070%	124,702	-73.732%
2026-02-09	100.8500	102.2500	95.8700	98.3700	-2.362%	117,077	-70.824%
2026-02-06	100.5000	102.1300	97.8200	100.7500	-0.069%	141,201	-71.514%
2026-02-05	99.5500	101.4900	98.3550	100.8200	+0.528%	189,045	-71.533%
2026-02-04	91.7300	101.7800	91.5500	100.2900	+10.977%	215,261	-71.383%
2026-02-03	87.4800	90.6000	87.0200	90.3700	+3.044%	218,812	-68.242%
2026-02-02	80.4000	91.5000	80.4000	87.7000	+8.285%	230,645	-67.275%
2026-01-30	77.2600	81.8250	77.0300	80.9900	+7.059%	177,490	-64.564%
2026-01-29	72.2100	76.7400	72.2100	75.6500	+3.858%	170,882	-62.062%
2026-01-28	75.4500	76.9700	70.3700	72.8400	-3.267%	257,452	-60.599%
2026-01-27	77.6800	78.4866	75.0650	75.3000	-4.490%	135,236	-61.886%
2026-01-26	80.6500	82.3200	78.8200	78.8400	-2.244%	87,545	-63.597%
2026-01-23	83.0100	84.4700	80.1800	80.6500	-3.216%	127,444	-64.414%
2026-01-22	85.1000	87.5500	83.2600	83.3300	-1.303%	137,996	-65.559%
2026-01-21	83.3600	85.5950	81.0100	84.4300	+1.017%	168,566	-66.007%
2026-01-20	85.6000	87.4400	82.1500	83.5800	-2.983%	241,563	-65.662%
2026-01-16	89.2800	90.7400	84.3900	86.1500	-4.807%	189,019	-66.686%
2026-01-15	91.2600	93.0700	89.0000	90.5000	-1.147%	145,048	-68.287%
2026-01-14	91.9500	97.7500	91.1500	91.5500	-1.517%	146,215	-68.651%
2026-01-13	100.7800	102.6050	91.2500	92.9600	-8.872%	249,885	-69.127%
2026-01-12	97.7800	105.5300	95.9950	102.0100	+3.816%	145,810	-71.866%
2026-01-09	98.8800	98.8800	94.4000	98.2600	-0.314%	151,102	-70.792%
2026-01-08	101.3700	102.6800	98.3800	98.5700	-3.505%	133,346	-70.884%
2026-01-07	104.1000	105.2700	100.5200	102.1500	-1.769%	161,349	-71.904%
2026-01-06	99.4600	104.9800	99.4600	103.9900	+3.596%	142,851	-72.401%
2026-01-05	103.0600	105.6800	100.2700	100.3800	-3.629%	154,676	-71.409%
2026-01-02	112.7400	112.9900	103.6900	104.1600	-7.700%	159,974	-72.446%
2025-12-31	115.9000	117.3400	112.0000	112.8500	-5.064%	120,309	-74.568%
2025-12-30	117.4100	121.0100	117.4100	118.8700	+0.806%	112,460	-75.856%
2025-12-29	116.4400	118.5400	115.1100	117.9200	+0.847%	132,832	-75.661%
2025-12-26	118.4800	118.4800	114.8595	116.9300	-1.308%	82,147	-75.455%
2025-12-24	116.4500	118.8950	116.4500	118.4800	+1.464%	63,115	-75.777%
2025-12-23	122.6000	122.6000	114.1000	116.7700	-5.610%	90,187	-75.422%
2025-12-22	125.9600	128.0100	122.8200	123.7100	-2.660%	84,649	-76.801%
2025-12-19	130.4400	131.1200	126.0000	127.0900	-2.859%	178,311	-77.418%
2025-12-18	133.7900	137.0850	127.9700	130.8300	-2.227%	168,586	-78.063%
2025-12-17	132.7000	137.9950	130.5400	133.8100	-0.439%	109,921	-78.552%
2025-12-16	131.2700	136.5000	131.2700	134.4000	+2.283%	197,885	-78.646%
2025-12-15	132.8400	134.7000	128.1200	131.4000	-0.718%	230,138	-78.158%
2025-12-12	136.6700	137.9100	132.0600	132.3500	-2.447%	157,709	-78.315%
2025-12-11	132.2100	136.2500	131.8350	135.6700	+3.604%	93,120	-78.846%
2025-12-10	120.4200	134.6050	120.2200	130.9500	+9.098%	178,077	-78.083%
2025-12-09	121.1700	121.6850	119.4400	120.0300	-1.461%	207,748	-76.089%
2025-12-08	128.5800	128.5800	119.6300	121.8100	-4.305%	115,204	-76.439%
2025-12-05	124.4900	128.9500	122.9900	127.2900	+3.077%	129,572	-77.453%
2025-12-04	121.9700	125.9500	119.9200	123.4900	+1.730%	96,523	-76.759%
2025-12-03	121.1100	124.3700	119.2100	121.3900	+0.730%	93,705	-76.357%
2025-12-02	120.4900	123.1600	119.0100	120.5100	-0.463%	118,692	-76.185%
2025-12-01	116.7800	122.4699	114.9201	121.0700	+3.311%	183,562	-76.295%
2025-11-28	113.9000	117.7600	112.0247	117.1900	+3.690%	113,630	-75.510%
2025-11-26	112.0700	114.9800	109.1700	113.0200	-0.300%	152,694	-74.606%
2025-11-25	105.6100	114.0000	104.1750	113.3600	+7.726%	134,930	-74.682%
2025-11-24	110.9100	110.9100	103.9500	105.2300	-3.574%	152,764	-72.726%
2025-11-21	100.3400	109.1400	100.3400	109.1300	+8.674%	158,234	-73.701%
2025-11-20	102.1800	105.8600	99.3600	100.4200	-1.045%	152,249	-71.420%
2025-11-19	104.9000	104.9000	96.6700	101.4800	-2.853%	216,917	-71.719%
2025-11-18	107.1200	108.7650	101.5500	104.4600	-2.392%	185,166	-72.525%
2025-11-17	107.2900	109.8500	105.0000	107.0200	-0.659%	182,696	-73.183%
2025-11-14	107.6800	108.8800	105.2600	107.7300	-0.268%	123,796	-73.359%
2025-11-13	114.2700	116.0000	106.1900	108.0200	-5.387%	196,667	-73.431%
2025-11-12	118.8900	125.0300	112.7400	114.1700	-3.849%	169,763	-74.862%
2025-11-11	128.5000	131.7800	116.3100	118.7400	-7.595%	195,125	-75.830%
2025-11-10	131.7600	135.2900	127.6100	128.5000	-2.267%	153,841	-77.665%
2025-11-07	133.5000	134.5350	116.1301	131.4800	-1.454%	254,270	-78.172%
2025-11-06	145.2200	145.2200	133.4200	133.4200	-6.973%	105,744	-78.489%
2025-11-05	144.1400	144.9400	138.0100	143.4200	-0.417%	113,725	-79.989%
2025-11-04	145.7000	147.5300	143.5801	144.0200	-1.511%	83,607	-80.072%
2025-11-03	146.6300	146.6300	139.8000	146.2300	-1.562%	115,384	-80.373%
2025-10-31	139.0000	148.7700	136.8000	148.5500	+4.005%	89,306	-80.680%
2025-10-30	151.2400	152.0700	142.8300	142.8300	-7.804%	114,380	-79.906%
2025-10-29	160.5400	162.8300	152.0100	154.9200	-4.864%	72,501	-81.474%
2025-10-28	164.3000	167.3600	161.2350	162.8400	-0.985%	61,586	-82.375%
2025-10-27	161.8800	164.5700	159.1350	164.4600	+2.111%	82,398	-82.549%
2025-10-24	159.1100	163.2300	156.9100	161.0600	+1.532%	105,043	-82.181%
2025-10-23	155.7200	161.6200	153.3200	158.6300	+1.843%	139,166	-81.908%
2025-10-22	162.8300	164.0500	155.4000	155.7600	-5.606%	74,499	-81.574%
2025-10-21	167.2000	168.5450	163.4500	165.0100	-1.032%	71,560	-82.607%
2025-10-20	164.6000	167.7300	163.6903	166.7300	+1.696%	75,869	-82.787%
2025-10-17	158.4400	163.9500	158.1500	163.9500	+2.900%	65,381	-82.495%
2025-10-16	161.0800	162.0650	157.6800	159.3300	-1.252%	73,568	-81.987%
2025-10-15	164.4500	164.6100	158.9000	161.3500	-0.450%	67,010	-82.213%
2025-10-14	152.5500	164.4300	151.7650	162.0800	+6.352%	81,457	-82.293%
2025-10-13	155.4800	158.7900	152.1600	152.4000	-1.981%	87,454	-81.168%
2025-10-10	164.0400	165.5600	155.1200	155.4800	-4.078%	108,176	-81.541%
2025-10-09	171.4700	172.0600	161.9700	162.0900	-5.144%	109,968	-82.294%
2025-10-08	180.0000	180.0000	166.3500	170.8800	-3.392%	105,181	-83.205%
2025-10-07	177.1700	179.6400	171.3800	176.8800	+1.248%	142,894	-83.774%
2025-10-06	180.7400	180.7400	174.2900	174.7000	-2.118%	85,270	-83.572%
2025-10-03	172.1700	178.8500	171.4800	178.4800	+4.883%	87,909	-83.920%
2025-10-02	175.8500	177.2100	169.9100	170.1700	-3.929%	87,382	-83.135%
2025-10-01	178.0100	178.1100	172.0300	177.1300	+0.045%	105,125	-83.797%
2025-09-30	167.4800	178.2400	167.0150	177.0500	+4.856%	128,730	-83.790%
2025-09-29	166.0200	169.2100	162.4250	168.8500	+1.418%	132,983	-83.003%
2025-09-26	161.4300	166.7300	159.5000	166.4900	+2.988%	94,594	-82.762%
2025-09-25	164.2500	164.2500	159.3450	161.6600	-1.792%	92,399	-82.247%
2025-09-24	160.1300	166.0000	158.7700	164.6100	+2.096%	109,602	-82.565%
2025-09-23	169.8600	171.8000	160.9900	161.2300	-4.252%	87,673	-82.199%
2025-09-22	168.1500	170.9200	166.3700	168.3900	-0.473%	100,910	-82.956%
2025-09-19	169.2300	172.3400	167.1900	169.1900	-0.271%	188,255	-83.037%
2025-09-18	174.4100	174.4100	169.3300	169.6500	-1.846%	89,505	-83.083%
2025-09-17	171.4600	179.0050	171.4600	172.8400	+1.236%	111,453	-83.395%
2025-09-16	166.2200	170.8600	165.5200	170.7300	+2.160%	75,889	-83.190%
2025-09-15	174.2400	174.8200	166.6700	167.1200	-2.798%	76,096	-82.827%
2025-09-12	178.0400	179.7300	168.5900	171.9300	-3.236%	189,097	-83.307%
2025-09-11	158.1100	177.9700	158.1100	177.6800	+11.953%	165,565	-83.847%
2025-09-10	161.8000	162.2500	156.9100	158.7100	-2.170%	111,523	-81.917%
2025-09-09	163.5000	163.5000	156.3500	162.2300	-0.946%	199,613	-82.309%
2025-09-08	162.5000	164.7450	158.9100	163.7800	-0.049%	105,453	-82.476%
2025-09-05	162.2200	168.9950	162.2200	163.8600	+2.093%	110,028	-82.485%
2025-09-04	156.6300	160.7300	154.8975	160.5000	+2.347%	80,005	-82.118%
2025-09-03	155.9000	159.2150	150.6557	156.8200	-0.979%	125,989	-81.699%
2025-09-02	159.9500	161.8000	157.1500	158.3700	-1.926%	102,208	-81.878%
2025-08-29	159.3100	162.6650	158.2000	161.4800	+2.274%	108,906	-82.227%
2025-08-28	164.5000	164.5000	155.6100	157.8900	-3.099%	84,642	-81.823%
2025-08-27	155.2200	163.4050	155.2200	162.9400	+3.612%	118,355	-82.386%
2025-08-26	162.0200	162.7400	157.0450	157.2600	-3.433%	111,065	-81.750%
2025-08-25	162.8200	163.8075	160.9600	162.8500	-0.568%	119,040	-82.376%
2025-08-22	153.0200	164.1500	153.0200	163.7800	+6.892%	146,912	-82.476%
2025-08-21	153.5700	154.6250	151.3200	153.2200	-1.927%	114,056	-81.269%
2025-08-20	159.8500	161.2000	155.7900	156.2300	-2.381%	121,716	-81.630%
2025-08-19	159.9700	163.2000	156.8701	160.0400	+1.703%	99,719	-82.067%
2025-08-18	155.0000	158.3800	152.4200	157.3600	+2.188%	142,158	-81.762%
2025-08-15	153.8400	156.3700	150.4100	153.9900	+1.343%	144,248	-81.362%
2025-08-14	144.8700	152.0700	143.3100	151.9500	+2.912%	161,285	-81.112%
2025-08-13	139.4500	151.9600	137.4000	147.6500	+6.086%	200,884	-80.562%
2025-08-12	125.8900	139.7800	125.8900	139.1800	+9.573%	213,068	-79.379%
2025-08-11	133.0900	136.3300	124.1000	127.0200	-4.453%	189,640	-77.405%
2025-08-08	135.1400	136.6150	132.4000	132.9400	-2.120%	143,128	-78.411%
2025-08-07	138.8000	139.4600	135.5400	135.8200	-0.556%	176,124	-78.869%
2025-08-06	150.6200	150.6200	136.3000	136.5800	-9.556%	251,826	-78.987%
2025-08-05	147.2300	154.2100	145.8150	151.0100	+3.382%	235,345	-80.995%
2025-08-04	137.7500	146.7000	136.6700	146.0700	+6.800%	257,267	-80.352%
2025-08-01	138.8000	141.9750	131.6600	136.7700	+6.868%	417,066	-79.016%
2025-07-31	131.1800	133.6200	127.3400	127.9800	-3.513%	261,884	-77.575%
2025-07-30	138.2400	140.0650	132.4300	132.6400	-4.279%	219,090	-78.362%
2025-07-29	144.0100	144.0100	136.6200	138.5700	-2.792%	175,093	-79.288%
2025-07-28	143.7700	146.3950	141.8700	142.5500	-1.233%	237,621	-79.867%
2025-07-25	149.7200	149.7200	138.1300	144.3300	-5.518%	255,385	-80.115%
2025-07-24	156.9600	158.7300	151.3000	152.7600	-3.682%	220,957	-81.212%
2025-07-23	151.9500	159.3550	149.9600	158.6000	+5.733%	256,714	-81.904%
2025-07-22	142.0800	150.5100	141.2600	150.0000	+6.906%	212,221	-80.867%
2025-07-21	130.0000	141.0400	129.9900	140.3100	+9.165%	316,483	-79.545%
2025-07-18	126.6000	130.4400	123.6200	128.5300	+3.779%	340,344	-77.671%
2025-07-17	120.5900	126.5800	120.0850	123.8500	+3.588%	244,697	-76.827%
2025-07-16	120.2200	122.8400	117.5400	119.5600	-0.084%	226,966	-75.995%
2025-07-15	124.5600	125.3000	119.0500	119.6600	-3.888%	274,861	-76.015%
2025-07-14	123.3900	126.6500	122.1500	124.5000	-0.112%	166,254	-76.948%
2025-07-11	130.3200	131.0100	124.3050	124.6400	-6.081%	157,773	-76.974%
2025-07-10	132.2700	137.8800	132.2700	132.7100	-0.487%	115,878	-78.374%
2025-07-09	134.0300	134.6800	130.8350	133.3600	-0.090%	153,381	-78.479%
2025-07-08	129.1300	133.9300	126.3500	133.4800	+2.970%	254,216	-78.499%
2025-07-07	135.4800	136.3000	128.0200	129.6300	-5.628%	246,158	-77.860%
2025-07-03	137.1900	138.8655	135.4800	137.3600	+0.844%	117,831	-79.106%
2025-07-02	141.4800	143.0100	133.7300	136.2100	-3.582%	192,622	-78.930%
2025-07-01	134.3700	147.4900	134.3700	141.2700	+4.020%	200,507	-79.684%
2025-06-30	131.7000	136.4200	130.7875	135.8100	+3.934%	177,649	-78.868%
2025-06-27	129.7900	133.9599	129.1650	130.6700	+1.224%	229,248	-78.036%
2025-06-26	131.6800	131.6800	128.2564	129.0900	-1.706%	129,541	-77.767%
2025-06-25	132.9300	133.1800	126.5000	131.3300	-1.456%	164,978	-78.147%
2025-06-24	127.6900	133.4200	127.1850	133.2700	+4.534%	143,345	-78.465%
2025-06-23	127.2600	127.8250	121.3700	127.4900	-0.554%	255,702	-77.488%
2025-06-20	126.8200	130.2100	125.3450	128.2000	+1.706%	281,357	-77.613%
2025-06-18	127.8400	130.4100	125.4100	126.0500	-1.907%	263,611	-77.231%
2025-06-17	128.5000	132.7700	127.2800	128.5000	-1.024%	410,943	-77.665%
2025-06-16	137.9400	138.4363	129.5200	129.8300	-1.502%	242,209	-77.894%
2025-06-13	131.2200	134.7700	130.0800	131.8100	+1.174%	254,325	-78.226%
2025-06-12	135.6800	135.9650	130.1500	130.2800	-3.123%	321,450	-77.971%
2025-06-11	148.0000	148.0000	134.1200	134.4800	-8.186%	174,075	-78.659%
2025-06-10	137.5000	147.4000	136.6900	146.4700	+7.802%	201,221	-80.406%
2025-06-09	138.2400	141.2000	135.3900	135.8700	-0.007%	246,891	-78.877%
2025-06-06	139.2100	139.2100	135.0500	135.8800	-0.051%	190,282	-78.878%
2025-06-05	145.2200	146.7199	134.6550	135.9500	-6.525%	220,202	-78.889%
2025-06-04	142.0800	146.0099	141.2900	145.4400	+0.609%	252,924	-80.267%
2025-06-03	141.1300	145.7050	138.0000	144.5600	+2.467%	276,573	-80.147%
2025-06-02	145.3100	146.2625	138.6200	141.0800	-3.588%	277,393	-79.657%
2025-05-30	147.2200	147.8900	144.5500	146.3300	-0.834%	150,227	-80.387%
2025-05-29	148.8300	149.5134	142.6300	147.5600	-0.753%	181,625	-80.550%
2025-05-28	159.0200	159.0200	148.6700	148.6800	-5.929%	243,440	-80.697%
2025-05-27	154.0200	158.9400	146.6953	158.0500	+4.193%	214,125	-81.841%
2025-05-23	144.8400	152.8013	143.9300	151.6900	+2.653%	251,972	-81.080%
2025-05-22	148.0500	148.8198	140.6900	147.7700	-0.236%	287,418	-80.578%
2025-05-21	162.8500	163.8900	148.1000	148.1200	-10.154%	204,753	-80.624%
2025-05-20	151.5900	165.4600	151.5900	164.8600	+8.396%	307,303	-82.591%
2025-05-19	156.0300	158.1198	149.5750	152.0900	-4.460%	220,101	-81.130%
2025-05-16	165.5900	166.4585	156.2500	159.1900	-3.345%	357,545	-81.971%
2025-05-15	160.4000	165.4400	159.0300	164.7000	+2.362%	206,467	-82.574%
2025-05-14	166.3800	166.3800	157.7100	160.9000	-3.340%	304,210	-82.163%
2025-05-13	173.0100	173.2300	165.2900	166.4600	-3.029%	185,547	-82.759%
2025-05-12	170.2500	173.0450	164.6695	171.6600	+4.043%	211,147	-83.281%
2025-05-09	173.6000	178.1680	163.2007	164.9900	-4.641%	188,633	-82.605%
2025-05-08	174.4100	177.6900	172.0600	173.0200	-0.905%	168,873	-83.412%
2025-05-07	183.7700	186.5400	172.1650	174.6000	-4.580%	200,587	-83.562%
2025-05-06	173.5000	187.9000	171.0000	182.9800	+4.423%	330,501	-84.315%
2025-05-05	151.5200	179.0750	150.0300	175.2300	+14.897%	663,894	-83.622%
2025-05-02	193.6500	196.6400	150.0000	152.5100	-41.788%	1,297,325	-81.182%
2025-05-01	269.1700	269.1700	257.3300	261.9900	-1.976%	117,028	-89.045%
2025-04-30	267.7600	268.1400	256.4550	267.2700	-1.753%	148,877	-89.262%
2025-04-29	272.1700	276.3250	269.5900	272.0400	+0.439%	80,727	-89.450%
2025-04-28	269.2200	277.5550	268.1200	270.8500	+0.359%	105,455	-89.404%
2025-04-25	260.4700	271.9450	259.0200	269.8800	+4.507%	88,083	-89.366%
2025-04-24	256.1400	259.8800	252.4650	258.2400	+0.151%	129,230	-88.886%
2025-04-23	261.3500	263.8600	254.2900	257.8500	+1.857%	81,885	-88.869%
2025-04-22	257.6100	258.0100	248.0000	253.1500	-0.558%	107,077	-88.663%
2025-04-21	253.1900	256.2450	249.0500	254.5700	-0.188%	90,211	-88.726%
2025-04-17	248.7000	257.9400	248.7000	255.0500	+2.718%	82,591	-88.747%
2025-04-16	258.3600	258.3600	247.6850	248.3000	-4.091%	78,027	-88.441%
2025-04-15	265.0200	266.4400	258.8200	258.8900	-2.471%	92,377	-88.914%
2025-04-14	265.9800	269.9900	257.5750	265.4500	+0.121%	180,280	-89.188%
2025-04-11	264.1100	267.6300	257.6600	265.1300	+1.950%	97,153	-89.175%
2025-04-10	264.9300	264.9300	252.4850	260.0600	-2.097%	81,349	-88.964%
2025-04-09	238.7800	271.0100	235.0200	265.6300	+10.467%	156,993	-89.195%
2025-04-08	257.1100	260.0700	234.7200	240.4600	-4.134%	137,118	-88.065%
2025-04-07	247.1500	264.5100	244.6400	250.8300	-1.601%	133,137	-88.558%
2025-04-04	255.8600	262.5050	252.4450	254.9100	-4.607%	144,574	-88.741%
2025-04-03	263.9900	271.2800	257.3400	267.2200	-3.234%	123,438	-89.260%
2025-04-02	266.5900	276.7100	261.7950	276.1500	+2.502%	136,208	-89.607%
2025-04-01	267.5400	272.8000	261.7800	269.4100	+1.370%	132,563	-89.347%
2025-03-31	264.4800	272.9300	262.6300	265.7700	-0.747%	145,561	-89.201%
2025-03-28	275.0400	275.3900	265.7200	267.7700	-2.281%	83,277	-89.282%
2025-03-27	273.3300	277.9650	271.4300	274.0200	+0.219%	86,593	-89.526%
2025-03-26	263.2500	276.7950	263.2500	273.4200	+3.388%	99,063	-89.503%
2025-03-25	255.6000	266.2500	253.5700	264.4600	+3.865%	92,555	-89.148%
2025-03-24	259.1100	264.7800	253.7100	254.6200	-0.558%	309,856	-88.728%
2025-03-21	253.1000	258.9800	251.4000	256.0500	+0.538%	244,291	-88.791%
2025-03-20	246.2600	256.8900	246.2600	254.6800	+1.596%	120,053	-88.731%
2025-03-19	245.2400	258.3500	244.2400	250.6800	+1.556%	117,626	-88.551%
2025-03-18	236.7600	248.2850	233.0289	246.8400	+3.684%	197,824	-88.373%
2025-03-17	228.0000	239.9650	227.3650	238.0700	+5.117%	184,079	-87.945%
2025-03-14	238.1000	238.1000	225.9400	226.4800	-4.176%	196,703	-87.328%

document.getElementById("pdP0s9").onerror = function(){this.style.display='none';}; .dark-mode .KLV2hk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KLV2hk{ color: #333333; background-color: white; border: 2px solid #333333; }CABOCable One, Inc.stock NYSE

CABO
Cable One, Inc.
stock NYSE