5 DAY PERFORMANCE
+46.54%
1 MONTH PERFORMANCE
+35.29%
3 MONTH PERFORMANCE
+8.61%
6 MONTH PERFORMANCE
+30.91%
YEAR-TO-DATE PERFORMANCE
-50.88%
1 YEAR PERFORMANCE
-57.82%
Cable One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $124.49 | $127.29 (2.25%) | $128.95 | $122.99 | 129.60 K | $718.29 M |
| 12/04/2025 | $121.97 | $123.49 (1.25%) | $125.95 | $119.92 | 96.52 K | $696.85 M |
| 12/03/2025 | $121.11 | $121.39 (0.23%) | $124.37 | $119.21 | 93.71 K | $685.00 M |
| 12/02/2025 | $120.49 | $120.51 (0.02%) | $123.16 | $119.01 | 118.70 K | $680.03 M |
| 12/01/2025 | $116.78 | $121.07 (3.67%) | $122.47 | $114.92 | 183.60 K | $683.19 M |
| 11/28/2025 | $113.90 | $117.19 (2.89%) | $117.76 | $112.02 | 113.63 K | $661.30 M |
| 11/26/2025 | $112.07 | $113.02 (0.85%) | $114.98 | $109.17 | 152.70 K | $637.77 M |
| 11/25/2025 | $105.61 | $113.36 (7.34%) | $114.00 | $104.18 | 134.93 K | $639.68 M |
| 11/24/2025 | $110.91 | $105.23 (-5.12%) | $110.91 | $103.95 | 152.80 K | $593.81 M |
| 11/21/2025 | $100.34 | $109.13 (8.76%) | $109.14 | $100.34 | 158.23 K | $615.81 M |
| 11/20/2025 | $102.18 | $100.42 (-1.72%) | $105.86 | $99.36 | 152.25 K | $566.66 M |
| 11/19/2025 | $104.90 | $101.48 (-3.26%) | $104.90 | $96.67 | 216.92 K | $572.65 M |
| 11/18/2025 | $107.12 | $104.46 (-2.48%) | $108.77 | $101.55 | 185.20 K | $589.46 M |
| 11/17/2025 | $107.29 | $107.02 (-0.25%) | $109.85 | $105.00 | 182.70 K | $603.91 M |
| 11/14/2025 | $107.68 | $107.73 (0.05%) | $108.88 | $105.26 | 123.80 K | $607.91 M |
| 11/13/2025 | $114.27 | $108.02 (-5.47%) | $116.00 | $106.19 | 196.67 K | $609.55 M |
| 11/12/2025 | $118.89 | $114.17 (-3.97%) | $125.03 | $112.74 | 169.80 K | $644.26 M |
| 11/11/2025 | $128.50 | $118.74 (-7.6%) | $131.78 | $116.31 | 195.13 K | $670.04 M |
| 11/10/2025 | $131.76 | $128.50 (-2.47%) | $135.29 | $127.61 | 153.84 K | $725.12 M |
| 11/07/2025 | $133.50 | $131.48 (-1.51%) | $134.54 | $116.13 | 254.27 K | $741.93 M |
| 11/06/2025 | $145.22 | $133.42 (-8.13%) | $145.22 | $133.42 | 105.74 K | $752.88 M |
| 11/05/2025 | $144.14 | $143.42 (-0.5%) | $144.94 | $138.01 | 113.73 K | $809.31 M |
| 11/04/2025 | $145.70 | $144.02 (-1.15%) | $147.53 | $143.58 | 83.61 K | $812.70 M |
| 11/03/2025 | $146.63 | $146.23 (-0.27%) | $146.63 | $139.80 | 115.40 K | $825.17 M |
| 10/31/2025 | $139.00 | $148.55 (6.87%) | $148.77 | $136.80 | 89.31 K | $837.33 M |
| 10/30/2025 | $151.24 | $142.83 (-5.56%) | $152.07 | $142.83 | 114.40 K | $805.09 M |
| 10/29/2025 | $160.54 | $154.92 (-3.5%) | $162.83 | $152.01 | 72.50 K | $873.23 M |
| 10/28/2025 | $164.30 | $162.84 (-0.89%) | $167.36 | $161.24 | 61.60 K | $917.88 M |
| 10/27/2025 | $161.88 | $164.46 (1.59%) | $164.57 | $159.14 | 82.40 K | $927.01 M |
| 10/24/2025 | $159.11 | $161.06 (1.23%) | $163.23 | $156.91 | 105.04 K | $907.84 M |
| 10/23/2025 | $155.72 | $158.63 (1.87%) | $161.62 | $153.32 | 139.20 K | $894.15 M |
| 10/22/2025 | $162.83 | $155.76 (-4.34%) | $164.05 | $155.40 | 74.50 K | $877.97 M |
| 10/21/2025 | $167.20 | $165.01 (-1.31%) | $168.55 | $163.45 | 71.60 K | $930.11 M |
| 10/20/2025 | $164.60 | $166.73 (1.29%) | $167.73 | $163.69 | 75.90 K | $939.80 M |
| 10/17/2025 | $158.44 | $163.95 (3.48%) | $163.95 | $158.15 | 65.40 K | $924.13 M |
| 10/16/2025 | $161.08 | $159.33 (-1.09%) | $162.07 | $157.68 | 73.60 K | $898.09 M |
| 10/15/2025 | $164.45 | $161.35 (-1.89%) | $164.61 | $158.90 | 67.01 K | $909.48 M |
| 10/14/2025 | $152.55 | $162.08 (6.25%) | $164.43 | $151.76 | 81.50 K | $913.59 M |
| 10/13/2025 | $155.48 | $152.40 (-1.98%) | $158.79 | $152.16 | 87.50 K | $859.03 M |
| 10/10/2025 | $164.04 | $155.48 (-5.22%) | $165.56 | $155.12 | 108.20 K | $876.39 M |
| 10/09/2025 | $171.47 | $162.09 (-5.47%) | $172.06 | $161.97 | 109.97 K | $913.65 M |
| 10/08/2025 | $180.00 | $170.88 (-5.07%) | $180.00 | $166.35 | 105.20 K | $963.20 M |
| 10/07/2025 | $177.17 | $176.88 (-0.16%) | $179.64 | $171.38 | 142.90 K | $997.02 M |
| 10/06/2025 | $180.74 | $174.70 (-3.34%) | $180.74 | $174.29 | 85.30 K | $984.73 M |
| 10/03/2025 | $172.17 | $178.48 (3.66%) | $178.85 | $171.48 | 87.91 K | $1.01 B |
| 10/02/2025 | $175.85 | $170.17 (-3.23%) | $177.21 | $169.91 | 87.40 K | $959.19 M |
| 10/01/2025 | $178.01 | $177.13 (-0.49%) | $178.11 | $172.03 | 105.13 K | $998.43 M |
| 09/30/2025 | $167.48 | $177.05 (5.71%) | $178.24 | $167.02 | 128.73 K | $997.97 M |
| 09/29/2025 | $166.02 | $168.85 (1.7%) | $169.21 | $162.43 | 133.00 K | $951.75 M |
| 09/26/2025 | $161.43 | $166.49 (3.13%) | $166.73 | $159.50 | 94.60 K | $938.45 M |
| 09/25/2025 | $164.25 | $161.66 (-1.58%) | $164.25 | $159.35 | 92.40 K | $911.23 M |
| 09/24/2025 | $160.13 | $164.61 (2.8%) | $166.00 | $158.77 | 109.60 K | $927.85 M |
| 09/23/2025 | $169.86 | $161.23 (-5.08%) | $171.80 | $160.99 | 87.70 K | $908.80 M |
| 09/22/2025 | $168.15 | $168.39 (0.14%) | $170.92 | $166.37 | 100.91 K | $949.16 M |
| 09/19/2025 | $169.23 | $169.19 (-0.02%) | $172.34 | $167.19 | 188.26 K | $953.67 M |
| 09/18/2025 | $174.41 | $169.65 (-2.73%) | $174.41 | $169.33 | 89.51 K | $956.26 M |
| 09/17/2025 | $171.46 | $172.84 (0.8%) | $179.01 | $171.46 | 111.50 K | $974.24 M |
| 09/16/2025 | $166.22 | $170.73 (2.71%) | $170.86 | $165.52 | 75.90 K | $962.35 M |
| 09/15/2025 | $174.24 | $167.12 (-4.09%) | $174.82 | $166.67 | 76.10 K | $942.00 M |
| 09/12/2025 | $178.04 | $171.93 (-3.43%) | $179.73 | $168.59 | 189.10 K | $969.11 M |
| 09/11/2025 | $158.11 | $177.68 (12.38%) | $177.97 | $158.11 | 165.60 K | $1.00 B |
| 09/10/2025 | $161.80 | $158.71 (-1.91%) | $162.25 | $156.91 | 111.52 K | $894.60 M |
| 09/09/2025 | $163.50 | $162.23 (-0.78%) | $163.50 | $156.35 | 199.61 K | $914.44 M |
| 09/08/2025 | $162.50 | $163.78 (0.79%) | $164.75 | $158.91 | 105.50 K | $923.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
