Cable One (CABO) Price: 5.46

Cable One, Inc. (CABO)

5.46 +0.14 (+2.63%) USD | NYSE | Oct 30, 16:00

5.32 -0.14 (-2.56%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2015. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 30, 2026	5.28	6.20	5.25	5.46	587443.0
Oct 29, 2026	5.34	5.58	5.04	5.32	449942.0
Oct 28, 2026	4.99	5.45	4.68	5.37	600210.0
Oct 27, 2026	4.44	5.57	4.355	5.09	1.057M
Oct 26, 2026	4.75	4.93	4.435	4.48	902159.0
Oct 23, 2026	5.39	5.39	4.78	4.83	766540.0
Oct 22, 2026	5.70	6.58	5.54	5.61	1.007M
Oct 21, 2026	6.22	6.22	5.37	5.74	829413.0
Oct 20, 2026	6.28	6.58	5.88	6.21	743540.0
Oct 19, 2026	7.14	7.14	6.01	6.22	840536.0
Oct 16, 2026	8.57	8.752	7.19	7.23	718910.0
Oct 15, 2026	9.39	9.50	7.90	8.47	1.232M
Oct 14, 2026	11.48	11.79	8.874	9.60	841368.0
Oct 13, 2026	11.70	13.56	11.32	11.73	833329.0
Oct 12, 2026	10.61	11.77	10.52	11.55	731752.0
Oct 09, 2026	14.96	15.01	9.84	11.14	2.449M
Oct 08, 2026	13.09	16.31	10.86	15.38	2.614M
Oct 07, 2026	12.66	13.63	11.94	13.21	559480.0
Oct 06, 2026	11.40	13.05	10.82	12.97	420561.0
Oct 05, 2026	11.87	12.85	10.79	11.25	565933.0
Oct 02, 2026	10.72	13.38	10.57	12.21	1.383M
Oct 01, 2026	11.14	11.16	9.90	10.36	444017.0
Sep 30, 2026	10.96	11.45	10.51	11.02	568424.0
Sep 29, 2026	12.45	12.45	10.39	10.93	1.026M
Sep 28, 2026	14.49	14.49	12.33	12.57	606562.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks