Cable One Inc (CABO) Historical Stock Data
182.98 ↑7.75 (4.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CABO is up 0.37% a day on average. There have been 17 days where Cable One Inc closed green and 13 days where CABO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 173.50 | 182.98 | ↑$9.48 (5.46%) | 171.00 | 187.90 | 330.50K |
| 2025-05-05 | 151.52 | 175.23 | ↑$23.71 (15.65%) | 150.03 | 179.08 | 663.38K |
| 2025-05-02 | 193.65 | 152.51 | ↓$41.14 (-21.24%) | 150.00 | 196.64 | 1.30M |
| 2025-05-01 | 269.17 | 261.99 | ↓$7.18 (-2.67%) | 257.33 | 269.17 | 116.98K |
| 2025-04-30 | 267.76 | 267.27 | ↓$0.49 (-0.18%) | 256.46 | 268.08 | 148.88K |
| 2025-04-29 | 272.17 | 272.04 | ↓$0.13 (-0.05%) | 269.59 | 276.33 | 80.73K |
| 2025-04-28 | 269.22 | 270.85 | ↑$1.63 (0.61%) | 268.12 | 277.56 | 105.45K |
| 2025-04-25 | 260.47 | 269.88 | ↑$9.41 (3.61%) | 259.02 | 271.95 | 88.08K |
| 2025-04-24 | 256.14 | 258.24 | ↑$2.10 (0.82%) | 252.47 | 259.88 | 129.23K |
| 2025-04-23 | 261.35 | 257.85 | ↓$3.50 (-1.34%) | 255.01 | 263.86 | 81.89K |
| 2025-04-22 | 257.61 | 253.15 | ↓$4.46 (-1.73%) | 248.00 | 258.01 | 107.08K |
| 2025-04-21 | 253.19 | 254.57 | ↑$1.38 (0.55%) | 249.12 | 256.25 | 90.21K |
| 2025-04-17 | 248.70 | 255.05 | ↑$6.35 (2.55%) | 248.70 | 257.94 | 82.59K |
| 2025-04-16 | 258.36 | 248.30 | ↓$10.06 (-3.89%) | 247.69 | 258.36 | 78.03K |
| 2025-04-15 | 265.02 | 258.89 | ↓$6.13 (-2.31%) | 258.82 | 266.44 | 92.38K |
| 2025-04-14 | 265.98 | 265.45 | ↓$0.53 (-0.20%) | 257.58 | 269.99 | 180.28K |
| 2025-04-11 | 264.11 | 265.13 | ↑$1.02 (0.39%) | 257.66 | 267.63 | 97.15K |
| 2025-04-10 | 264.93 | 260.06 | ↓$4.87 (-1.84%) | 252.49 | 264.93 | 81.35K |
| 2025-04-09 | 238.78 | 265.63 | ↑$26.85 (11.24%) | 235.02 | 271.01 | 156.99K |
| 2025-04-08 | 257.11 | 240.46 | ↓$16.65 (-6.48%) | 234.72 | 260.07 | 137.12K |
| 2025-04-07 | 247.15 | 250.83 | ↑$3.68 (1.49%) | 244.64 | 264.51 | 133.14K |
| 2025-04-04 | 255.86 | 254.91 | ↓$0.95 (-0.37%) | 252.45 | 262.51 | 144.57K |
| 2025-04-03 | 263.99 | 267.22 | ↑$3.23 (1.22%) | 257.34 | 271.28 | 123.44K |
| 2025-04-02 | 266.59 | 276.15 | ↑$9.56 (3.59%) | 261.80 | 276.71 | 136.21K |
| 2025-04-01 | 267.54 | 269.41 | ↑$1.87 (0.70%) | 261.78 | 272.80 | 132.56K |
| 2025-03-31 | 264.48 | 265.77 | ↑$1.29 (0.49%) | 262.63 | 272.93 | 145.56K |
| 2025-03-28 | 275.04 | 267.77 | ↓$7.27 (-2.64%) | 265.72 | 275.39 | 83.28K |
| 2025-03-27 | 273.33 | 274.02 | ↑$0.69 (0.25%) | 271.43 | 277.97 | 86.59K |
| 2025-03-26 | 263.25 | 273.42 | ↑$10.17 (3.86%) | 263.25 | 276.80 | 131.17K |
| 2025-03-25 | 255.60 | 264.46 | ↑$8.86 (3.47%) | 253.57 | 266.25 | 93.77K |
Create an account or log in to view more rows.
$CABO free to hold
$CABO hot damn <3
$CABO Buying more on Monday lets go
$CABO Bearish..
$CABO due for a spike!
$CABO Buy the dip
$CABO yes
keep going down
let's go
stop stalling
$CABO my lotto for earnings
$CABO News?
$CABO we finna be at the top yo