Cable One Inc (CABO) Historical Stock Data
248.30 ↓10.59 (-4.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CABO is up 0.40% a day on average. There have been 18 days where Cable One Inc closed green and 12 days where CABO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-24 | 259.11 | 254.62 | ↓$4.49 (-1.73%) | 253.71 | 264.78 | 310.76K |
| 2025-03-21 | 253.10 | 256.05 | ↑$2.95 (1.17%) | 251.40 | 258.98 | 257.19K |
| 2025-03-20 | 246.26 | 254.68 | ↑$8.42 (3.42%) | 246.26 | 256.89 | 121.09K |
| 2025-03-19 | 245.24 | 250.68 | ↑$5.44 (2.22%) | 244.24 | 258.35 | 118.88K |
| 2025-03-18 | 236.76 | 246.84 | ↑$10.08 (4.26%) | 233.03 | 248.29 | 199.04K |
| 2025-03-17 | 228.00 | 238.07 | ↑$10.07 (4.42%) | 227.37 | 239.97 | 188.75K |
| 2025-03-14 | 238.10 | 226.48 | ↓$11.62 (-4.88%) | 225.94 | 238.10 | 196.70K |
| 2025-03-13 | 275.04 | 236.35 | ↓$38.69 (-14.07%) | 233.68 | 275.04 | 242.64K |
| 2025-03-12 | 275.77 | 274.73 | ↓$1.04 (-0.38%) | 264.22 | 275.84 | 284.50K |
| 2025-03-11 | 286.84 | 278.69 | ↓$8.15 (-2.84%) | 276.01 | 288.02 | 175.22K |
| 2025-03-10 | 277.65 | 286.45 | ↑$8.80 (3.17%) | 277.65 | 290.48 | 222.12K |
| 2025-03-07 | 274.18 | 277.65 | ↑$3.47 (1.27%) | 274.18 | 283.55 | 197.24K |
| 2025-03-06 | 256.86 | 274.77 | ↑$17.91 (6.97%) | 256.11 | 277.38 | 270.62K |
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