5 DAY PERFORMANCE
+45.55%
1 MONTH PERFORMANCE
+13.29%
3 MONTH PERFORMANCE
+8.37%
6 MONTH PERFORMANCE
-18.17%
YEAR-TO-DATE PERFORMANCE
-3.25%
1 YEAR PERFORMANCE
-40.33%
Cable One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $62.40 | $58.89 (-5.63%) | $64.79 | $58.66 | 100.18 K | $344.57 M |
| 05/05/2026 | $63.88 | $63.30 (-0.91%) | $66.28 | $61.28 | 265.48 K | $359.92 M |
| 05/04/2026 | $76.60 | $64.79 (-15.42%) | $79.00 | $64.67 | 333.03 K | $368.39 M |
| 05/01/2026 | $84.95 | $75.01 (-11.7%) | $89.81 | $72.56 | 364.22 K | $426.50 M |
| 04/30/2026 | $87.71 | $91.49 (4.31%) | $95.56 | $87.71 | 178.45 K | $520.20 M |
| 04/29/2026 | $99.60 | $90.04 (-9.6%) | $101.00 | $89.54 | 149.14 K | $511.96 M |
| 04/28/2026 | $102.55 | $99.11 (-3.35%) | $102.84 | $97.76 | 159.41 K | $563.53 M |
| 04/27/2026 | $104.13 | $99.79 (-4.17%) | $105.57 | $98.10 | 145.70 K | $567.40 M |
| 04/24/2026 | $112.07 | $103.00 (-8.09%) | $119.52 | $102.08 | 289.40 K | $580.89 M |
| 04/23/2026 | $115.33 | $114.78 (-0.48%) | $115.83 | $112.73 | 123.35 K | $647.33 M |
| 04/22/2026 | $116.51 | $115.13 (-1.18%) | $116.85 | $112.39 | 100.52 K | $649.30 M |
| 04/21/2026 | $116.00 | $116.96 (0.83%) | $119.44 | $114.45 | 169.41 K | $659.62 M |
| 04/20/2026 | $107.97 | $116.06 (7.49%) | $116.70 | $107.97 | 181.23 K | $654.55 M |
| 04/17/2026 | $107.50 | $107.52 (0.02%) | $107.95 | $104.68 | 116.30 K | $606.38 M |
| 04/16/2026 | $96.97 | $107.40 (10.76%) | $107.52 | $96.45 | 106.70 K | $605.71 M |
| 04/15/2026 | $92.88 | $95.88 (3.23%) | $95.90 | $92.88 | 81.25 K | $540.74 M |
| 04/14/2026 | $97.06 | $93.11 (-4.07%) | $97.19 | $92.26 | 94.65 K | $525.11 M |
| 04/13/2026 | $91.35 | $97.19 (6.39%) | $97.26 | $90.25 | 95.00 K | $548.12 M |
| 04/10/2026 | $93.52 | $91.83 (-1.81%) | $95.75 | $91.83 | 60.40 K | $517.89 M |
| 04/09/2026 | $90.59 | $93.08 (2.75%) | $93.47 | $89.99 | 88.64 K | $524.94 M |
| 04/08/2026 | $94.00 | $90.91 (-3.29%) | $94.00 | $89.53 | 93.60 K | $512.71 M |
| 04/07/2026 | $97.05 | $92.61 (-4.57%) | $98.92 | $92.06 | 92.30 K | $522.29 M |
| 04/06/2026 | $95.31 | $96.37 (1.11%) | $100.00 | $95.00 | 92.61 K | $543.50 M |
| 04/02/2026 | $89.56 | $96.76 (8.04%) | $97.61 | $87.15 | 104.10 K | $545.70 M |
| 04/01/2026 | $88.73 | $89.56 (0.94%) | $92.68 | $88.73 | 114.14 K | $505.09 M |
| 03/31/2026 | $93.81 | $91.21 (-2.77%) | $96.00 | $90.03 | 99.03 K | $514.40 M |
| 03/30/2026 | $95.41 | $94.83 (-0.61%) | $96.89 | $92.55 | 90.80 K | $534.81 M |
| 03/27/2026 | $94.20 | $95.21 (1.07%) | $97.97 | $93.43 | 100.81 K | $536.96 M |
| 03/26/2026 | $95.94 | $95.10 (-0.88%) | $99.46 | $94.79 | 79.24 K | $536.34 M |
| 03/25/2026 | $92.83 | $96.24 (3.67%) | $97.58 | $91.25 | 113.00 K | $542.77 M |
| 03/24/2026 | $93.53 | $91.38 (-2.3%) | $99.90 | $91.03 | 102.70 K | $515.36 M |
| 03/23/2026 | $99.12 | $93.73 (-5.44%) | $99.12 | $89.99 | 217.30 K | $528.61 M |
| 03/20/2026 | $98.50 | $94.44 (-4.12%) | $99.96 | $93.17 | 345.94 K | $532.61 M |
| 03/19/2026 | $95.16 | $97.32 (2.27%) | $99.75 | $94.62 | 128.95 K | $548.86 M |
| 03/18/2026 | $105.81 | $95.11 (-10.11%) | $107.71 | $93.89 | 190.50 K | $536.39 M |
| 03/17/2026 | $107.13 | $107.00 (-0.12%) | $115.75 | $100.00 | 122.21 K | $603.45 M |
| 03/16/2026 | $114.45 | $107.72 (-5.88%) | $114.60 | $104.80 | 134.00 K | $607.51 M |
| 03/13/2026 | $112.20 | $113.04 (0.75%) | $116.00 | $110.11 | 101.93 K | $637.51 M |
| 03/12/2026 | $112.92 | $112.12 (-0.71%) | $115.50 | $109.57 | 103.20 K | $632.32 M |
| 03/11/2026 | $104.05 | $114.41 (9.96%) | $115.48 | $102.85 | 274.72 K | $645.24 M |
| 03/10/2026 | $106.48 | $102.94 (-3.32%) | $107.53 | $101.00 | 123.50 K | $580.55 M |
| 03/09/2026 | $110.07 | $108.79 (-1.16%) | $110.50 | $105.84 | 125.80 K | $613.54 M |
| 03/06/2026 | $109.67 | $111.33 (1.51%) | $111.92 | $106.39 | 126.93 K | $627.87 M |
| 03/05/2026 | $114.99 | $109.96 (-4.37%) | $116.70 | $106.87 | 166.40 K | $620.14 M |
| 03/04/2026 | $111.28 | $115.41 (3.71%) | $115.59 | $106.77 | 209.55 K | $650.88 M |
| 03/03/2026 | $100.95 | $109.09 (8.06%) | $113.00 | $97.44 | 132.22 K | $615.24 M |
| 03/02/2026 | $93.65 | $101.14 (8%) | $101.71 | $92.76 | 168.50 K | $570.40 M |
| 02/27/2026 | $86.28 | $95.95 (11.21%) | $98.63 | $86.28 | 378.14 K | $541.13 M |
| 02/26/2026 | $91.67 | $90.90 (-0.84%) | $94.21 | $89.09 | 178.80 K | $512.65 M |
| 02/25/2026 | $92.40 | $90.92 (-1.6%) | $92.40 | $85.45 | 249.34 K | $512.76 M |
| 02/24/2026 | $93.34 | $94.12 (0.84%) | $97.24 | $89.00 | 170.77 K | $530.81 M |
| 02/23/2026 | $103.69 | $99.91 (-3.65%) | $105.14 | $99.91 | 129.50 K | $563.46 M |
| 02/20/2026 | $104.93 | $105.32 (0.37%) | $107.10 | $100.73 | 147.94 K | $594.32 M |
| 02/19/2026 | $114.38 | $105.18 (-8.04%) | $114.38 | $103.69 | 150.44 K | $593.53 M |
| 02/18/2026 | $103.00 | $114.43 (11.1%) | $116.37 | $101.40 | 140.30 K | $645.72 M |
| 02/17/2026 | $113.50 | $103.29 (-9%) | $113.50 | $103.26 | 147.92 K | $582.86 M |
| 02/13/2026 | $113.09 | $113.58 (0.43%) | $115.97 | $108.51 | 107.84 K | $640.93 M |
| 02/12/2026 | $112.96 | $112.35 (-0.54%) | $116.11 | $108.51 | 100.34 K | $633.99 M |
| 02/11/2026 | $107.71 | $110.92 (2.98%) | $112.99 | $106.15 | 123.84 K | $625.92 M |
| 02/10/2026 | $99.75 | $109.26 (9.53%) | $110.04 | $99.19 | 124.70 K | $616.55 M |
| 02/09/2026 | $100.85 | $98.37 (-2.46%) | $102.25 | $95.87 | 117.10 K | $555.10 M |
| 02/06/2026 | $100.50 | $100.75 (0.25%) | $102.13 | $97.82 | 141.20 K | $568.53 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.
