Skip to main content

Cable One, Inc. Common Stock (NY:CABO)

135.81 +5.14 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 131.70 136.42 130.79 135.81 177,649 +5.14(+3.93%)
Jun 27, 2025 129.79 133.96 129.16 130.67 229,248 +1.58(+1.22%)
Jun 26, 2025 131.68 131.68 128.26 129.09 129,541 -2.24(-1.71%)
Jun 25, 2025 132.93 133.18 126.50 131.33 164,978 -1.94(-1.46%)
Jun 24, 2025 127.69 133.42 127.19 133.27 143,344 +5.78(+4.53%)
Jun 23, 2025 127.26 127.83 121.37 127.49 255,690 -0.71(-0.55%)
Jun 20, 2025 126.82 130.21 125.34 128.20 281,357 +2.15(+1.71%)
Jun 18, 2025 127.84 130.41 125.41 126.05 263,611 -2.45(-1.91%)
Jun 17, 2025 128.50 132.77 127.28 128.50 410,746 -1.33(-1.02%)
Jun 16, 2025 137.94 138.44 129.52 129.83 242,208 -1.98(-1.50%)
Jun 13, 2025 131.22 134.77 130.08 131.81 254,325 +1.53(+1.17%)
Jun 12, 2025 135.68 135.97 130.15 130.28 321,250 -4.20(-3.12%)
Jun 11, 2025 148.00 148.00 134.12 134.48 174,063 -11.99(-8.19%)
Jun 10, 2025 137.50 147.40 136.69 146.47 201,221 +10.60(+7.80%)
Jun 09, 2025 138.24 141.20 135.39 135.87 246,891 -0.01(-0.01%)
Jun 06, 2025 139.21 139.21 135.05 135.88 190,282 -0.07(-0.05%)
Jun 05, 2025 145.22 146.72 134.66 135.95 220,201 -9.49(-6.53%)
Jun 04, 2025 142.08 146.01 141.29 145.44 252,924 +0.88(+0.61%)
Jun 03, 2025 141.13 145.71 138.00 144.56 276,573 +3.48(+2.47%)
Jun 02, 2025 145.31 146.26 138.62 141.08 277,393 -5.25(-3.59%)
May 30, 2025 147.22 147.89 144.55 146.33 150,227 -1.23(-0.83%)
May 29, 2025 148.83 149.51 142.63 147.56 181,625 -1.12(-0.75%)
May 28, 2025 159.02 159.02 148.67 148.68 243,440 -9.37(-5.93%)
May 27, 2025 154.02 158.94 146.69 158.05 214,125 +6.36(+4.19%)
May 23, 2025 144.84 152.80 143.93 151.69 251,972 +3.92(+2.65%)
May 22, 2025 148.05 148.82 140.69 147.77 287,398 -0.35(-0.24%)
May 21, 2025 162.85 163.89 148.10 148.12 204,635 -16.74(-10.15%)
May 20, 2025 151.59 165.46 151.59 164.86 307,300 +12.77(+8.40%)
May 19, 2025 156.03 158.12 149.57 152.09 219,998 -7.10(-4.46%)
May 16, 2025 165.59 166.46 156.25 159.19 357,545 -5.51(-3.35%)
May 15, 2025 160.40 165.44 159.03 164.70 206,467 +3.80(+2.36%)
May 14, 2025 166.38 166.38 157.71 160.90 304,210 -5.56(-3.34%)
May 13, 2025 173.01 173.23 165.29 166.46 185,546 -5.20(-3.03%)
May 12, 2025 170.25 173.04 164.67 171.66 211,147 +6.67(+4.04%)
May 09, 2025 173.60 178.17 163.20 164.99 188,633 -8.03(-4.64%)
May 08, 2025 174.41 177.69 172.06 173.02 168,848 -1.58(-0.90%)
May 07, 2025 183.77 186.54 172.16 174.60 200,585 -8.38(-4.58%)
May 06, 2025 173.50 187.90 171.00 182.98 330,497 +7.75(+4.42%)
May 05, 2025 151.52 179.07 150.03 175.23 663,887 +22.72(+14.90%)
May 02, 2025 193.65 196.64 150.00 152.51 1,297,325 -109.48(-41.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.