• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    112.67 -6.20 (-5.22%)
    Streaming Delayed Price Updated: 12:58 PM EST, Dec 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 30, 2025 117.41 121.01 117.41 118.87 112,460 +0.95(+0.81%)
    Dec 29, 2025 116.44 118.54 115.11 117.92 132,832 +0.99(+0.85%)
    Dec 26, 2025 118.48 118.48 114.86 116.93 82,147 -1.55(-1.31%)
    Dec 24, 2025 116.45 118.89 116.45 118.48 63,115 +1.71(+1.46%)
    Dec 23, 2025 122.60 122.60 114.10 116.77 90,187 -6.94(-5.61%)
    Dec 22, 2025 125.96 128.01 122.82 123.71 84,649 -3.38(-2.66%)
    Dec 19, 2025 130.44 131.12 126.00 127.09 178,311 -3.74(-2.86%)
    Dec 18, 2025 133.79 137.09 127.97 130.83 168,585 -2.98(-2.23%)
    Dec 17, 2025 132.70 138.00 130.54 133.81 109,919 -0.59(-0.44%)
    Dec 16, 2025 131.27 136.50 131.27 134.40 197,885 +3.00(+2.28%)
    Dec 15, 2025 132.84 134.70 128.12 131.40 230,138 -0.95(-0.72%)
    Dec 12, 2025 136.67 137.91 132.06 132.35 157,709 -3.32(-2.45%)
    Dec 11, 2025 132.21 136.25 131.84 135.67 93,120 +4.72(+3.60%)
    Dec 10, 2025 120.42 134.60 120.22 130.95 178,075 +10.92(+9.10%)
    Dec 09, 2025 121.17 121.69 119.44 120.03 207,748 -1.78(-1.46%)
    Dec 08, 2025 128.58 128.58 119.63 121.81 115,184 -5.48(-4.31%)
    Dec 05, 2025 124.49 128.95 122.99 127.29 129,572 +3.80(+3.08%)
    Dec 04, 2025 121.97 125.95 119.92 123.49 96,522 +2.10(+1.73%)
    Dec 03, 2025 121.11 124.37 119.21 121.39 93,705 +0.88(+0.73%)
    Dec 02, 2025 120.49 123.16 119.01 120.51 118,692 -0.56(-0.46%)
    Dec 01, 2025 116.78 122.47 114.92 121.07 183,560 +3.88(+3.31%)
    Nov 28, 2025 113.90 117.76 112.03 117.19 113,630 +4.17(+3.69%)
    Nov 26, 2025 112.07 114.98 109.17 113.02 152,694 -0.34(-0.30%)
    Nov 25, 2025 105.61 114.00 104.17 113.36 134,930 +8.13(+7.73%)
    Nov 24, 2025 110.91 110.91 103.95 105.23 152,348 -3.90(-3.57%)
    Nov 21, 2025 100.34 109.14 100.34 109.13 158,234 +8.71(+8.67%)
    Nov 20, 2025 102.18 105.86 99.36 100.42 152,249 -1.06(-1.04%)
    Nov 19, 2025 104.90 104.90 96.67 101.48 216,911 -2.98(-2.85%)
    Nov 18, 2025 107.12 108.77 101.55 104.46 185,166 -2.56(-2.39%)
    Nov 17, 2025 107.29 109.85 105.00 107.02 182,696 -0.71(-0.66%)
    Nov 14, 2025 107.68 108.88 105.26 107.73 123,796 -0.29(-0.27%)
    Nov 13, 2025 114.27 116.00 106.19 108.02 196,595 -6.15(-5.39%)
    Nov 12, 2025 118.89 125.03 112.74 114.17 169,761 -4.57(-3.85%)
    Nov 11, 2025 128.50 131.78 116.31 118.74 195,123 -9.76(-7.60%)
    Nov 10, 2025 131.76 135.29 127.61 128.50 153,841 -2.98(-2.27%)
    Nov 07, 2025 133.50 134.53 116.13 131.48 254,270 -1.94(-1.45%)
    Nov 06, 2025 145.22 145.22 133.42 133.42 105,741 -10.00(-6.97%)
    Nov 05, 2025 144.14 144.94 138.01 143.42 113,723 -0.60(-0.42%)
    Nov 04, 2025 145.70 147.53 143.58 144.02 83,607 -2.21(-1.51%)
    Nov 03, 2025 146.63 146.63 139.80 146.23 115,384 -2.32(-1.56%)
    Oct 31, 2025 139.00 148.77 136.80 148.55 89,306 +5.72(+4.00%)
    Oct 30, 2025 151.24 152.07 142.83 142.83 114,479 -12.09(-7.80%)
    Oct 29, 2025 160.54 162.55 152.01 154.92 72,501 -7.92(-4.86%)
    Oct 28, 2025 164.30 167.36 161.24 162.84 61,586 -1.62(-0.99%)
    Oct 27, 2025 161.88 164.57 159.13 164.46 82,398 +3.40(+2.11%)
    Oct 24, 2025 159.11 163.23 156.91 161.06 105,043 +2.43(+1.53%)
    Oct 23, 2025 155.72 161.62 153.32 158.63 139,166 +2.87(+1.84%)
    Oct 22, 2025 162.83 164.05 155.40 155.76 74,496 -9.25(-5.61%)
    Oct 21, 2025 167.20 168.54 163.45 165.01 71,560 -1.72(-1.03%)
    Oct 20, 2025 164.60 167.73 163.69 166.73 75,869 +2.78(+1.70%)
    Oct 17, 2025 158.44 163.95 158.15 163.95 65,381 +4.62(+2.90%)
    Oct 16, 2025 161.08 162.06 157.68 159.33 73,568 -2.02(-1.25%)
    Oct 15, 2025 164.45 164.61 158.90 161.35 67,010 -0.73(-0.45%)
    Oct 14, 2025 152.55 164.43 151.76 162.08 81,457 +9.68(+6.35%)
    Oct 13, 2025 155.48 158.79 152.16 152.40 87,454 -3.08(-1.98%)
    Oct 10, 2025 164.04 165.56 155.12 155.48 108,176 -6.61(-4.08%)
    Oct 09, 2025 171.47 172.06 161.97 162.09 109,936 -8.79(-5.14%)
    Oct 08, 2025 180.00 180.00 166.35 170.88 105,181 -6.00(-3.39%)
    Oct 07, 2025 177.17 179.64 171.38 176.88 142,894 +2.18(+1.25%)
    Oct 06, 2025 180.74 180.74 174.29 174.70 85,270 -3.78(-2.12%)
    Oct 03, 2025 172.17 178.85 171.48 178.48 87,909 +8.31(+4.88%)
    Oct 02, 2025 175.85 177.21 169.91 170.17 87,382 -6.96(-3.93%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.