Cable One Inc (CABO) Historical Stock Data
118.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CABO is down -0.01% a day on average. There have been 15 days where Cable One Inc closed green and 15 days where CABO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 116.45 | 118.48 | ↑$2.03 (1.74%) | 116.45 | 118.90 | 63.12K |
| 2025-12-23 | 122.60 | 116.77 | ↓$5.83 (-4.76%) | 114.10 | 122.60 | 90.19K |
| 2025-12-22 | 125.96 | 123.71 | ↓$2.25 (-1.79%) | 122.87 | 128.01 | 67.30K |
| 2025-12-19 | 130.44 | 127.09 | ↓$3.35 (-2.57%) | 126.38 | 131.12 | 63.14K |
| 2025-12-18 | 133.79 | 130.83 | ↓$2.96 (-2.21%) | 127.97 | 136.94 | 129.25K |
| 2025-12-17 | 132.70 | 133.81 | ↑$1.11 (0.84%) | 130.54 | 138.00 | 74.01K |
| 2025-12-16 | 131.27 | 134.40 | ↑$3.13 (2.38%) | 131.27 | 136.50 | 197.89K |
| 2025-12-15 | 132.84 | 131.40 | ↓$1.44 (-1.08%) | 129.61 | 134.56 | 106.23K |
| 2025-12-12 | 136.67 | 132.35 | ↓$4.32 (-3.16%) | 132.06 | 137.91 | 88.34K |
| 2025-12-11 | 132.21 | 135.67 | ↑$3.46 (2.62%) | 131.84 | 136.25 | 70.18K |
| 2025-12-10 | 120.42 | 130.95 | ↑$10.53 (8.74%) | 120.22 | 134.61 | 93.28K |
| 2025-12-09 | 121.17 | 120.03 | ↓$1.14 (-0.94%) | 119.44 | 121.69 | 207.65K |
| 2025-12-08 | 128.58 | 121.81 | ↓$6.77 (-5.27%) | 119.63 | 128.58 | 115.18K |
| 2025-12-05 | 124.49 | 127.29 | ↑$2.80 (2.25%) | 122.99 | 128.95 | 109.79K |
| 2025-12-04 | 121.97 | 123.49 | ↑$1.52 (1.25%) | 119.92 | 125.95 | 75.54K |
| 2025-12-03 | 121.11 | 121.39 | ↑$0.28 (0.23%) | 119.21 | 124.37 | 93.70K |
| 2025-12-02 | 120.49 | 120.51 | ↑$0.02 (0.02%) | 119.01 | 123.16 | 118.69K |
| 2025-12-01 | 116.78 | 121.07 | ↑$4.29 (3.67%) | 114.92 | 122.47 | 150.71K |
| 2025-11-28 | 113.90 | 117.19 | ↑$3.29 (2.89%) | 112.03 | 117.76 | 113.61K |
| 2025-11-26 | 112.07 | 113.02 | ↑$0.95 (0.85%) | 109.17 | 114.98 | 108.72K |
| 2025-11-25 | 105.61 | 113.36 | ↑$7.75 (7.34%) | 104.18 | 114.00 | 134.93K |
| 2025-11-24 | 110.91 | 105.23 | ↓$5.68 (-5.12%) | 103.95 | 110.91 | 152.76K |
| 2025-11-21 | 100.34 | 109.13 | ↑$8.79 (8.76%) | 100.34 | 109.14 | 158.23K |
| 2025-11-20 | 102.18 | 100.42 | ↓$1.76 (-1.72%) | 99.36 | 105.86 | 131.68K |
| 2025-11-19 | 104.90 | 101.48 | ↓$3.42 (-3.26%) | 96.67 | 104.90 | 216.92K |
| 2025-11-18 | 107.12 | 104.46 | ↓$2.66 (-2.48%) | 101.68 | 108.77 | 148.40K |
| 2025-11-17 | 107.29 | 107.02 | ↓$0.27 (-0.25%) | 105.00 | 109.85 | 133.46K |
| 2025-11-14 | 107.68 | 107.73 | ↑$0.05 (0.05%) | 105.55 | 108.88 | 106.38K |
| 2025-11-13 | 114.27 | 108.02 | ↓$6.25 (-5.47%) | 106.19 | 116.00 | 196.59K |
| 2025-11-12 | 118.89 | 114.17 | ↓$4.72 (-3.97%) | 112.74 | 125.03 | 169.74K |
Create an account or log in to view more rows.
$CABO very nice
$CABO It’s that TIME!! To Double down!
$CABO Powell save me
$CABO search and destroy bears!!
$CABO News?
$CABO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CABO unstoppable up wow
$CABO longer we hold
more pressure on the shorts
$CABO free to hold
$CABO hot damn <3