CABO - Cable One, Inc.
115.13
-1.830 -1.590%
Share volume: 100,517
Last Updated: 04-22-2026
Communication/Cable And Other Pay Tv Services:
3.39%
PREVIOUS CLOSE
CHG
CHG%
$116.96
-1.83
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $116.51 | $116.51 | $116.85 | $116.85 | $112.39 | $112.39 | $115.13 | $115.13 | 100,517 | $100,517.00 |
| 04-21-2026 | $116.00 | $116.00 | $119.44 | $119.44 | $114.45 | $114.45 | $116.96 | $116.96 | 169,414 | $169,414.00 |
| 04-20-2026 | $107.97 | $107.97 | $116.70 | $116.70 | $107.97 | $107.97 | $116.06 | $116.06 | 181,229 | $181,229.00 |
| 04-17-2026 | $107.50 | $107.50 | $107.95 | $107.95 | $104.68 | $104.68 | $107.52 | $107.52 | 116,294 | $116,294.00 |
| 04-16-2026 | $96.97 | $96.97 | $107.52 | $107.52 | $96.45 | $96.45 | $107.40 | $107.40 | 106,671 | $106,671.00 |
| 04-15-2026 | $92.88 | $92.88 | $95.90 | $95.90 | $92.88 | $92.88 | $95.88 | $95.88 | 81,248 | $81,248.00 |
| 04-14-2026 | $97.06 | $97.06 | $97.19 | $97.19 | $92.26 | $92.26 | $93.11 | $93.11 | 94,650 | $94,650.00 |
| 04-13-2026 | $91.35 | $91.35 | $97.26 | $97.26 | $90.25 | $90.25 | $97.19 | $97.19 | 94,951 | $94,951.00 |
| 04-10-2026 | $93.52 | $93.52 | $95.75 | $95.75 | $91.83 | $91.83 | $91.83 | $91.83 | 60,352 | $60,352.00 |
| 04-09-2026 | $90.59 | $90.59 | $93.47 | $93.47 | $89.99 | $89.99 | $93.08 | $93.08 | 88,636 | $88,636.00 |