5 DAY PERFORMANCE
+30.95%
1 MONTH PERFORMANCE
+30.11%
3 MONTH PERFORMANCE
-3.94%
6 MONTH PERFORMANCE
+11.91%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
-21.98%
Cable One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $275.77 | $274.73 (-0.38%) | $275.84 | $264.21 | 284,495 | $1.50 B |
| 03/11/2025 | $286.84 | $278.69 (-2.84%) | $288.02 | $276.01 | 175,220 | $1.57 B |
| 03/10/2025 | $277.65 | $286.45 (3.17%) | $290.48 | $277.65 | 222,117 | $1.61 B |
| 03/07/2025 | $274.18 | $277.65 (1.27%) | $283.55 | $274.18 | 197,237 | $1.56 B |
| 03/06/2025 | $256.86 | $274.77 (6.97%) | $277.38 | $256.11 | 270,619 | $1.55 B |
| 03/05/2025 | $255.70 | $253.93 (-0.69%) | $257.23 | $241.91 | 268,546 | $1.43 B |
| 03/04/2025 | $244.02 | $254.44 (4.27%) | $259.72 | $239.29 | 254,400 | $1.43 B |
| 03/03/2025 | $259.32 | $242.25 (-6.58%) | $260.79 | $240.55 | 199,044 | $1.36 B |
| 02/28/2025 | $257.00 | $260.18 (1.24%) | $266.30 | $250.08 | 240,600 | $1.46 B |
| 02/27/2025 | $259.33 | $266.65 (2.82%) | $267.91 | $257.59 | 215,438 | $1.50 B |
| 02/26/2025 | $267.81 | $261.09 (-2.51%) | $272.44 | $261.09 | 227,500 | $1.47 B |
| 02/25/2025 | $284.17 | $269.88 (-5.03%) | $284.17 | $269.59 | 197,900 | $1.52 B |
| 02/24/2025 | $279.28 | $282.00 (0.97%) | $284.74 | $275.34 | 145,124 | $1.59 B |
| 02/21/2025 | $283.46 | $277.14 (-2.23%) | $285.98 | $276.91 | 148,100 | $1.56 B |
| 02/20/2025 | $284.42 | $280.76 (-1.29%) | $284.42 | $277.97 | 120,800 | $1.58 B |
| 02/19/2025 | $284.43 | $287.23 (0.98%) | $290.21 | $283.33 | 135,031 | $1.61 B |
| 02/18/2025 | $293.05 | $289.63 (-1.17%) | $293.88 | $288.43 | 86,400 | $1.63 B |
| 02/14/2025 | $288.89 | $295.00 (2.11%) | $295.00 | $285.40 | 90,219 | $1.66 B |
| 02/13/2025 | $282.56 | $285.06 (0.88%) | $286.63 | $279.59 | 106,315 | $1.60 B |
| 02/12/2025 | $279.91 | $279.45 (-0.16%) | $281.38 | $276.39 | 140,308 | $1.57 B |
| 02/11/2025 | $278.72 | $282.61 (1.4%) | $283.94 | $278.72 | 73,926 | $1.59 B |
| 02/10/2025 | $281.74 | $281.62 (-0.04%) | $287.29 | $280.16 | 103,828 | $1.58 B |
| 02/07/2025 | $283.90 | $281.21 (-0.95%) | $283.90 | $271.19 | 237,300 | $1.58 B |
| 02/06/2025 | $288.10 | $281.99 (-2.12%) | $288.24 | $279.49 | 179,816 | $1.59 B |
| 02/05/2025 | $286.39 | $288.91 (0.88%) | $292.54 | $280.86 | 190,804 | $1.62 B |
| 02/04/2025 | $287.06 | $284.51 (-0.89%) | $290.34 | $276.12 | 135,300 | $1.60 B |
| 02/03/2025 | $295.70 | $288.01 (-2.6%) | $298.15 | $282.48 | 175,104 | $1.62 B |
| 01/31/2025 | $306.11 | $304.01 (-0.69%) | $311.02 | $299.58 | 130,400 | $1.71 B |
| 01/30/2025 | $317.33 | $302.91 (-4.54%) | $319.06 | $297.52 | 165,400 | $1.70 B |
| 01/29/2025 | $331.29 | $322.88 (-2.54%) | $334.99 | $321.80 | 102,600 | $1.82 B |
| 01/28/2025 | $342.24 | $334.31 (-2.32%) | $342.83 | $333.92 | 55,100 | $1.88 B |
| 01/27/2025 | $337.22 | $342.46 (1.55%) | $345.39 | $337.22 | 73,935 | $1.93 B |
| 01/24/2025 | $338.61 | $334.69 (-1.16%) | $340.82 | $331.79 | 62,714 | $1.88 B |
| 01/23/2025 | $324.63 | $338.40 (4.24%) | $338.40 | $324.63 | 72,006 | $1.90 B |
| 01/22/2025 | $322.43 | $325.01 (0.8%) | $327.34 | $320.68 | 126,200 | $1.83 B |
| 01/21/2025 | $330.40 | $325.26 (-1.56%) | $333.83 | $323.83 | 88,236 | $1.83 B |
| 01/17/2025 | $330.42 | $332.32 (0.58%) | $334.49 | $327.12 | 62,200 | $1.87 B |
| 01/16/2025 | $330.11 | $330.45 (0.1%) | $332.19 | $325.73 | 61,800 | $1.86 B |
| 01/15/2025 | $343.10 | $331.05 (-3.51%) | $343.10 | $327.00 | 150,700 | $1.86 B |
| 01/14/2025 | $325.94 | $337.61 (3.58%) | $337.63 | $320.33 | 98,200 | $1.90 B |
| 01/13/2025 | $352.59 | $324.32 (-8.02%) | $355.27 | $324.32 | 164,408 | $1.82 B |
| 01/10/2025 | $357.84 | $351.18 (-1.86%) | $360.30 | $351.00 | 96,739 | $1.97 B |
| 01/08/2025 | $352.29 | $360.95 (2.46%) | $366.90 | $352.29 | 176,700 | $2.03 B |
| 01/07/2025 | $361.90 | $357.79 (-1.14%) | $366.90 | $353.77 | 112,200 | $2.01 B |
| 01/06/2025 | $375.20 | $363.58 (-3.1%) | $384.11 | $363.54 | 71,800 | $2.04 B |
| 01/03/2025 | $365.00 | $373.32 (2.28%) | $374.62 | $362.21 | 44,100 | $2.10 B |
| 01/02/2025 | $364.29 | $365.66 (0.38%) | $366.69 | $360.00 | 106,437 | $2.06 B |
| 12/31/2024 | $359.52 | $362.12 (0.72%) | $362.17 | $358.73 | 79,913 | $2.04 B |
| 12/30/2024 | $367.30 | $362.61 (-1.28%) | $372.49 | $361.06 | 74,827 | $2.04 B |
| 12/27/2024 | $370.17 | $370.57 (0.11%) | $372.46 | $365.32 | 64,700 | $2.08 B |
| 12/26/2024 | $366.77 | $373.42 (1.81%) | $373.99 | $363.46 | 96,100 | $2.10 B |
| 12/24/2024 | $371.59 | $368.80 (-0.75%) | $371.59 | $362.28 | 22,400 | $2.07 B |
| 12/23/2024 | $368.41 | $367.49 (-0.25%) | $368.74 | $360.00 | 54,800 | $2.07 B |
| 12/20/2024 | $352.46 | $369.06 (4.71%) | $373.02 | $352.46 | 158,546 | $2.08 B |
| 12/19/2024 | $358.93 | $355.67 (-0.91%) | $358.93 | $346.85 | 72,638 | $2.00 B |
| 12/18/2024 | $366.11 | $359.00 (-1.94%) | $370.92 | $357.59 | 82,225 | $2.02 B |
| 12/17/2024 | $364.00 | $364.93 (0.26%) | $366.31 | $357.00 | 78,300 | $2.05 B |
| 12/16/2024 | $370.77 | $366.01 (-1.28%) | $373.42 | $363.00 | 91,600 | $2.06 B |
| 12/13/2024 | $374.93 | $374.34 (-0.16%) | $376.52 | $361.72 | 73,100 | $2.10 B |
| 12/12/2024 | $381.76 | $378.48 (-0.86%) | $390.25 | $374.60 | 85,900 | $2.13 B |
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.
