5 DAY PERFORMANCE
+166.36%
1 MONTH PERFORMANCE
+108.84%
3 MONTH PERFORMANCE
+16.48%
6 MONTH PERFORMANCE
-6.50%
YEAR-TO-DATE PERFORMANCE
-3.25%
1 YEAR PERFORMANCE
-14.36%
Cable One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $40.38 | $40.93 (1.36%) | $42.68 | $40.11 | 333.90 K | $232.72 M |
| 06/18/2026 | $42.79 | $40.99 (-4.21%) | $44.33 | $40.78 | 861.81 K | $233.06 M |
| 06/17/2026 | $46.09 | $43.07 (-6.55%) | $46.34 | $43.07 | 330.27 K | $244.89 M |
| 06/16/2026 | $46.88 | $47.33 (0.96%) | $49.28 | $45.60 | 229.80 K | $269.11 M |
| 06/15/2026 | $47.00 | $46.46 (-1.15%) | $48.09 | $43.95 | 246.14 K | $264.17 M |
| 06/12/2026 | $41.45 | $47.00 (13.39%) | $47.22 | $41.00 | 228.15 K | $267.24 M |
| 06/11/2026 | $43.30 | $41.57 (-4%) | $45.00 | $40.89 | 173.43 K | $236.36 M |
| 06/10/2026 | $42.43 | $43.07 (1.51%) | $44.42 | $41.55 | 235.31 K | $244.89 M |
| 06/09/2026 | $41.87 | $41.96 (0.21%) | $43.54 | $41.01 | 209.14 K | $238.58 M |
| 06/08/2026 | $43.00 | $42.40 (-1.4%) | $43.87 | $42.23 | 222.70 K | $241.08 M |
| 06/05/2026 | $46.90 | $43.82 (-6.57%) | $47.09 | $43.65 | 182.90 K | $249.16 M |
| 06/04/2026 | $48.94 | $46.51 (-4.97%) | $50.00 | $43.95 | 256.70 K | $264.45 M |
| 06/03/2026 | $49.97 | $48.06 (-3.82%) | $51.71 | $46.64 | 239.59 K | $273.26 M |
| 06/02/2026 | $51.30 | $50.72 (-1.13%) | $51.52 | $49.25 | 144.43 K | $288.39 M |
| 06/01/2026 | $52.24 | $51.34 (-1.72%) | $52.24 | $49.11 | 171.44 K | $291.91 M |
| 05/29/2026 | $55.54 | $52.55 (-5.38%) | $55.54 | $50.35 | 227.43 K | $298.79 M |
| 05/28/2026 | $54.75 | $56.52 (3.23%) | $58.13 | $53.36 | 145.40 K | $321.37 M |
| 05/27/2026 | $52.99 | $54.74 (3.3%) | $56.89 | $52.99 | 158.33 K | $311.25 M |
| 05/26/2026 | $51.27 | $52.10 (1.62%) | $53.48 | $49.13 | 202.24 K | $296.24 M |
| 05/22/2026 | $47.66 | $52.28 (9.69%) | $52.56 | $47.31 | 427.71 K | $297.26 M |
| 05/21/2026 | $47.00 | $47.68 (1.45%) | $48.94 | $45.37 | 304.50 K | $271.10 M |
| 05/20/2026 | $47.51 | $47.10 (-0.86%) | $49.87 | $46.32 | 146.30 K | $267.81 M |
| 05/19/2026 | $49.27 | $47.49 (-3.61%) | $50.80 | $46.30 | 202.67 K | $270.02 M |
| 05/18/2026 | $48.04 | $48.78 (1.54%) | $50.62 | $48.01 | 165.80 K | $277.36 M |
| 05/15/2026 | $51.44 | $48.77 (-5.19%) | $52.38 | $47.26 | 212.42 K | $277.30 M |
| 05/14/2026 | $54.31 | $51.13 (-5.86%) | $55.33 | $50.46 | 169.82 K | $290.72 M |
| 05/13/2026 | $50.29 | $52.27 (3.94%) | $53.94 | $50.00 | 207.92 K | $297.20 M |
| 05/12/2026 | $54.35 | $50.43 (-7.21%) | $56.83 | $49.87 | 208.33 K | $286.74 M |
| 05/11/2026 | $61.99 | $56.04 (-9.6%) | $63.29 | $55.85 | 182.30 K | $318.64 M |
| 05/08/2026 | $60.54 | $62.39 (3.06%) | $63.37 | $57.23 | 217.60 K | $354.74 M |
| 05/07/2026 | $54.89 | $60.77 (10.71%) | $62.38 | $53.94 | 297.10 K | $345.53 M |
| 05/06/2026 | $62.35 | $55.72 (-10.63%) | $64.79 | $55.63 | 247.34 K | $316.82 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 | $585.65 M |
| 04/23/2026 | $115.33 | $114.78 (-0.48%) | $115.83 | $112.73 | 123.35 K | $652.63 M |
| 04/22/2026 | $116.51 | $115.13 (-1.18%) | $116.85 | $112.39 | 100.52 K | $654.62 M |
| 04/21/2026 | $116.00 | $116.96 (0.83%) | $119.44 | $114.45 | 169.41 K | $665.02 M |
| 04/20/2026 | $107.97 | $116.06 (7.49%) | $116.70 | $107.97 | 181.23 K | $659.91 M |
| 04/17/2026 | $107.50 | $107.52 (0.02%) | $107.95 | $104.68 | 116.30 K | $611.35 M |
| 04/16/2026 | $96.97 | $107.40 (10.76%) | $107.52 | $96.45 | 106.70 K | $610.67 M |
| 04/15/2026 | $92.88 | $95.88 (3.23%) | $95.90 | $92.88 | 81.25 K | $545.16 M |
| 04/14/2026 | $97.06 | $93.11 (-4.07%) | $97.19 | $92.26 | 94.65 K | $529.41 M |
| 04/13/2026 | $91.35 | $97.19 (6.39%) | $97.26 | $90.25 | 95.00 K | $552.61 M |
| 04/10/2026 | $93.52 | $91.83 (-1.81%) | $95.75 | $91.83 | 60.40 K | $522.14 M |
| 04/09/2026 | $90.59 | $93.08 (2.75%) | $93.47 | $89.99 | 88.64 K | $529.24 M |
| 04/08/2026 | $94.00 | $90.91 (-3.29%) | $94.00 | $89.53 | 93.60 K | $516.90 M |
| 04/07/2026 | $97.05 | $92.61 (-4.57%) | $98.92 | $92.06 | 92.30 K | $526.57 M |
| 04/06/2026 | $95.31 | $96.37 (1.11%) | $100.00 | $95.00 | 92.61 K | $547.95 M |
| 04/02/2026 | $89.56 | $96.76 (8.04%) | $97.61 | $87.15 | 104.10 K | $550.17 M |
| 04/01/2026 | $88.73 | $89.56 (0.94%) | $92.68 | $88.73 | 114.14 K | $509.23 M |
| 03/31/2026 | $93.81 | $91.21 (-2.77%) | $96.00 | $90.03 | 99.03 K | $518.61 M |
| 03/30/2026 | $95.41 | $94.83 (-0.61%) | $96.89 | $92.55 | 90.80 K | $539.19 M |
| 03/27/2026 | $94.20 | $95.21 (1.07%) | $97.97 | $93.43 | 100.81 K | $541.35 M |
| 03/26/2026 | $95.94 | $95.10 (-0.88%) | $99.46 | $94.79 | 79.24 K | $540.73 M |
| 03/25/2026 | $92.83 | $96.24 (3.67%) | $97.58 | $91.25 | 113.00 K | $547.21 M |
| 03/24/2026 | $93.53 | $91.38 (-2.3%) | $99.90 | $91.03 | 102.70 K | $519.58 M |
| 03/23/2026 | $99.12 | $93.73 (-5.44%) | $99.12 | $89.99 | 217.30 K | $532.94 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.
