CABO - Cable One, Inc.
111.33
1.370 1.231%
Share volume: 126,930
Last Updated: 03-06-2026
Communication/Cable And Other Pay Tv Services:
3.51%
PREVIOUS CLOSE
CHG
CHG%
$109.96
1.37
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $109.67 | $109.67 | $111.92 | $111.92 | $106.39 | $106.39 | $111.33 | $111.33 | 126,930 | $126,930.00 |
| 03-05-2026 | $114.99 | $114.99 | $116.70 | $116.70 | $106.87 | $106.87 | $109.96 | $109.96 | 166,399 | $166,399.00 |
| 03-04-2026 | $111.28 | $111.28 | $115.59 | $115.59 | $106.77 | $106.77 | $115.41 | $115.41 | 209,545 | $209,545.00 |
| 03-03-2026 | $100.95 | $100.95 | $113.00 | $113.00 | $97.44 | $97.44 | $109.09 | $109.09 | 132,223 | $132,223.00 |
| 03-02-2026 | $93.65 | $93.65 | $101.71 | $101.71 | $92.76 | $92.76 | $101.14 | $101.14 | 168,502 | $168,502.00 |
| 02-27-2026 | $86.28 | $86.28 | $98.63 | $98.63 | $86.28 | $86.28 | $95.95 | $95.95 | 378,139 | $378,139.00 |
| 02-26-2026 | $91.67 | $91.67 | $94.21 | $94.21 | $89.09 | $89.09 | $90.90 | $90.90 | 178,778 | $178,778.00 |
| 02-25-2026 | $92.40 | $92.40 | $92.40 | $92.40 | $85.45 | $85.45 | $90.92 | $90.92 | 249,342 | $249,342.00 |
| 02-24-2026 | $93.34 | $93.34 | $97.24 | $97.24 | $89.00 | $89.00 | $94.12 | $94.12 | 170,770 | $170,770.00 |
| 02-23-2026 | $103.69 | $103.69 | $105.14 | $105.14 | $99.91 | $99.91 | $99.91 | $99.91 | 129,451 | $129,451.00 |