5 DAY PERFORMANCE
+476.45%
1 MONTH PERFORMANCE
+378.44%
3 MONTH PERFORMANCE
+166.36%
6 MONTH PERFORMANCE
+15.61%
YEAR-TO-DATE PERFORMANCE
-3.25%
1 YEAR PERFORMANCE
-35.47%
Cable One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $17.85 | $17.37 (-2.69%) | $18.45 | $16.99 | 460.80 K | $98.99 M |
| 09/17/2026 | $19.22 | $18.11 (-5.78%) | $20.18 | $17.73 | 306.39 K | $103.21 M |
| 09/16/2026 | $18.72 | $18.94 (1.18%) | $20.45 | $18.70 | 418.23 K | $107.94 M |
| 09/15/2026 | $20.14 | $18.63 (-7.5%) | $20.88 | $18.28 | 285.22 K | $106.17 M |
| 09/14/2026 | $21.76 | $20.44 (-6.07%) | $22.31 | $20.40 | 217.91 K | $116.48 M |
| 09/11/2026 | $21.59 | $21.31 (-1.3%) | $22.63 | $20.86 | 212.34 K | $121.44 M |
| 09/10/2026 | $20.71 | $21.47 (3.67%) | $22.60 | $20.71 | 302.40 K | $122.35 M |
| 09/09/2026 | $22.83 | $21.14 (-7.4%) | $23.10 | $20.72 | 309.16 K | $120.47 M |
| 09/08/2026 | $25.31 | $23.03 (-9.01%) | $25.33 | $22.41 | 205.50 K | $131.24 M |
| 09/04/2026 | $26.16 | $25.47 (-2.64%) | $27.00 | $24.73 | 214.41 K | $145.15 M |
| 09/03/2026 | $29.06 | $26.06 (-10.32%) | $29.06 | $23.81 | 344.68 K | $148.51 M |
| 09/02/2026 | $24.15 | $28.51 (18.05%) | $29.39 | $24.14 | 354.99 K | $162.47 M |
| 09/01/2026 | $26.88 | $23.87 (-11.2%) | $27.49 | $22.64 | 326.21 K | $136.03 M |
| 08/31/2026 | $25.19 | $27.38 (8.69%) | $27.44 | $25.18 | 346.70 K | $156.03 M |
| 08/28/2026 | $22.26 | $25.50 (14.56%) | $25.72 | $22.26 | 298.00 K | $145.32 M |
| 08/27/2026 | $25.72 | $22.49 (-12.56%) | $26.02 | $22.30 | 320.84 K | $128.17 M |
| 08/26/2026 | $26.30 | $25.83 (-1.79%) | $26.65 | $25.13 | 198.02 K | $147.20 M |
| 08/25/2026 | $22.85 | $26.34 (15.27%) | $26.68 | $22.83 | 386.74 K | $150.11 M |
| 08/24/2026 | $22.64 | $22.83 (0.84%) | $23.42 | $21.98 | 355.62 K | $130.10 M |
| 08/21/2026 | $26.20 | $22.82 (-12.9%) | $26.20 | $22.62 | 353.37 K | $130.05 M |
| 08/20/2026 | $25.28 | $26.22 (3.72%) | $27.35 | $24.74 | 483.92 K | $149.42 M |
| 08/19/2026 | $27.80 | $25.93 (-6.73%) | $29.38 | $25.26 | 298.87 K | $147.77 M |
| 08/18/2026 | $29.48 | $28.07 (-4.78%) | $29.87 | $28.01 | 169.65 K | $159.97 M |
| 08/17/2026 | $33.82 | $29.88 (-11.65%) | $34.30 | $28.22 | 335.11 K | $170.28 M |
| 08/14/2026 | $36.30 | $34.48 (-5.01%) | $37.22 | $34.12 | 218.20 K | $196.50 M |
| 08/13/2026 | $34.11 | $36.30 (6.42%) | $36.66 | $33.87 | 259.10 K | $206.87 M |
| 08/12/2026 | $34.00 | $33.61 (-1.15%) | $34.61 | $33.00 | 190.99 K | $191.54 M |
| 08/11/2026 | $35.36 | $33.89 (-4.16%) | $36.08 | $33.52 | 227.74 K | $193.13 M |
| 08/10/2026 | $36.77 | $35.74 (-2.8%) | $37.34 | $34.59 | 196.20 K | $203.68 M |
| 08/07/2026 | $40.26 | $37.32 (-7.3%) | $42.22 | $36.28 | 352.20 K | $212.68 M |
| 08/06/2026 | $43.30 | $44.48 (2.73%) | $44.99 | $42.89 | 188.80 K | $253.48 M |
| 08/05/2026 | $45.26 | $43.37 (-4.18%) | $45.57 | $42.70 | 138.60 K | $247.16 M |
| 08/04/2026 | $44.16 | $44.84 (1.54%) | $45.09 | $42.00 | 154.62 K | $255.53 M |
| 08/03/2026 | $41.23 | $44.83 (8.73%) | $44.96 | $41.10 | 138.43 K | $255.48 M |
| 07/31/2026 | $38.98 | $39.99 (2.59%) | $40.50 | $38.50 | 138.00 K | $227.38 M |
| 07/30/2026 | $40.60 | $39.56 (-2.56%) | $42.05 | $38.44 | 188.73 K | $224.93 M |
| 07/29/2026 | $43.16 | $41.85 (-3.04%) | $43.82 | $40.79 | 203.20 K | $237.95 M |
| 07/28/2026 | $40.68 | $43.82 (7.72%) | $44.12 | $40.68 | 207.82 K | $249.16 M |
| 07/27/2026 | $38.00 | $39.54 (4.05%) | $40.96 | $38.00 | 245.96 K | $224.82 M |
| 07/24/2026 | $36.63 | $37.63 (2.73%) | $38.67 | $36.38 | 146.50 K | $213.96 M |
| 07/23/2026 | $39.44 | $37.19 (-5.7%) | $39.58 | $36.38 | 211.90 K | $211.46 M |
| 07/22/2026 | $38.36 | $39.65 (3.36%) | $40.27 | $37.51 | 178.90 K | $225.45 M |
| 07/21/2026 | $38.49 | $37.63 (-2.23%) | $39.49 | $36.50 | 168.00 K | $213.96 M |
| 07/20/2026 | $38.48 | $39.43 (2.47%) | $40.27 | $38.03 | 180.10 K | $224.19 M |
| 07/17/2026 | $41.71 | $39.30 (-5.78%) | $43.57 | $38.71 | 139.70 K | $223.46 M |
| 07/16/2026 | $39.92 | $41.49 (3.93%) | $44.46 | $39.92 | 258.30 K | $235.91 M |
| 07/15/2026 | $42.00 | $40.10 (-4.52%) | $43.66 | $39.88 | 229.20 K | $228.00 M |
| 07/14/2026 | $39.99 | $43.01 (7.55%) | $43.68 | $39.21 | 294.84 K | $244.55 M |
| 07/13/2026 | $36.79 | $37.93 (3.1%) | $39.74 | $36.64 | 279.82 K | $215.67 M |
| 07/10/2026 | $34.70 | $36.19 (4.29%) | $37.28 | $34.70 | 260.80 K | $205.77 M |
| 07/09/2026 | $40.36 | $35.27 (-12.61%) | $40.36 | $33.38 | 570.94 K | $200.54 M |
| 07/08/2026 | $41.58 | $40.87 (-1.71%) | $42.42 | $40.23 | 178.82 K | $232.38 M |
| 07/07/2026 | $46.86 | $42.63 (-9.03%) | $49.38 | $42.58 | 143.13 K | $242.39 M |
| 07/06/2026 | $48.99 | $46.96 (-4.14%) | $49.41 | $45.50 | 143.92 K | $267.01 M |
| 07/02/2026 | $53.30 | $48.91 (-8.24%) | $53.80 | $46.46 | 196.12 K | $278.10 M |
| 07/01/2026 | $53.49 | $53.26 (-0.43%) | $57.14 | $53.08 | 220.50 K | $302.83 M |
| 06/30/2026 | $52.26 | $53.11 (1.63%) | $54.76 | $50.76 | 389.40 K | $301.98 M |
| 06/29/2026 | $54.17 | $53.56 (-1.13%) | $59.28 | $51.49 | 495.88 K | $304.54 M |
| 06/26/2026 | $40.42 | $52.87 (30.8%) | $52.88 | $40.28 | 573.84 K | $300.61 M |
| 06/25/2026 | $44.38 | $40.65 (-8.4%) | $44.38 | $40.40 | 203.20 K | $231.13 M |
| 06/24/2026 | $43.96 | $45.28 (3%) | $45.95 | $42.23 | 211.54 K | $257.46 M |
| 06/23/2026 | $41.11 | $43.75 (6.42%) | $44.00 | $39.52 | 240.03 K | $248.76 M |
| 06/22/2026 | $40.38 | $40.93 (1.36%) | $42.68 | $40.11 | 333.90 K | $232.72 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.
