Financial News

Cable One, Inc. Common Stock (NY:CABO)

153.96 -1.80 (-1.16%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2025 162.83 164.05 155.40 155.76 74,496 -9.25(-5.61%)
Oct 21, 2025 167.20 168.54 163.45 165.01 71,560 -1.72(-1.03%)
Oct 20, 2025 164.60 167.73 163.69 166.73 75,869 +2.78(+1.70%)
Oct 17, 2025 158.44 163.95 158.15 163.95 65,381 +4.62(+2.90%)
Oct 16, 2025 161.08 162.06 157.68 159.33 73,568 -2.02(-1.25%)
Oct 15, 2025 164.45 164.61 158.90 161.35 67,010 -0.73(-0.45%)
Oct 14, 2025 152.55 164.43 151.76 162.08 81,457 +9.68(+6.35%)
Oct 13, 2025 155.48 158.79 152.16 152.40 87,454 -3.08(-1.98%)
Oct 10, 2025 164.04 165.56 155.12 155.48 108,176 -6.61(-4.08%)
Oct 09, 2025 171.47 172.06 161.97 162.09 109,936 -8.79(-5.14%)
Oct 08, 2025 180.00 180.00 166.35 170.88 105,181 -6.00(-3.39%)
Oct 07, 2025 177.17 179.64 171.38 176.88 142,894 +2.18(+1.25%)
Oct 06, 2025 180.74 180.74 174.29 174.70 85,270 -3.78(-2.12%)
Oct 03, 2025 172.17 178.85 171.48 178.48 87,909 +8.31(+4.88%)
Oct 02, 2025 175.85 177.21 169.91 170.17 87,382 -6.96(-3.93%)
Oct 01, 2025 178.01 178.11 172.03 177.13 105,125 +0.08(+0.05%)
Sep 30, 2025 167.48 178.24 167.01 177.05 128,730 +8.20(+4.86%)
Sep 29, 2025 166.02 169.21 162.43 168.85 132,973 +2.36(+1.42%)
Sep 26, 2025 161.43 166.73 159.50 166.49 95,547 +4.83(+2.99%)
Sep 25, 2025 164.25 164.25 159.34 161.66 92,399 -2.95(-1.79%)
Sep 24, 2025 160.13 166.00 158.77 164.61 109,602 +3.38(+2.10%)
Sep 23, 2025 169.86 171.80 160.99 161.23 87,672 -7.16(-4.25%)
Sep 22, 2025 168.15 170.92 166.37 168.39 100,909 -0.80(-0.47%)
Sep 19, 2025 169.23 172.34 167.19 169.19 188,255 -0.46(-0.27%)
Sep 18, 2025 174.41 174.41 169.33 169.65 89,505 -3.19(-1.85%)
Sep 17, 2025 171.46 179.00 171.46 172.84 111,453 +2.11(+1.24%)
Sep 16, 2025 166.22 170.86 165.52 170.73 75,889 +3.61(+2.16%)
Sep 15, 2025 174.24 174.82 166.67 167.12 76,096 -4.81(-2.80%)
Sep 12, 2025 178.04 179.73 168.59 171.93 189,097 -5.75(-3.24%)
Sep 11, 2025 158.11 177.97 158.11 177.68 165,564 +18.97(+11.95%)
Sep 10, 2025 161.80 162.25 156.91 158.71 111,522 -3.52(-2.17%)
Sep 09, 2025 163.50 163.50 156.35 162.23 199,613 -1.55(-0.95%)
Sep 08, 2025 162.50 164.75 158.91 163.78 105,453 -0.08(-0.05%)
Sep 05, 2025 162.22 169.00 162.22 163.86 110,028 +3.36(+2.09%)
Sep 04, 2025 156.63 160.73 154.90 160.50 80,005 +3.68(+2.35%)
Sep 03, 2025 155.90 159.22 150.66 156.82 125,989 -1.55(-0.98%)
Sep 02, 2025 159.95 161.80 157.15 158.37 102,208 -3.11(-1.93%)
Aug 29, 2025 159.31 162.66 158.20 161.48 108,906 +3.59(+2.27%)
Aug 28, 2025 164.50 164.50 155.61 157.89 84,642 -5.05(-3.10%)
Aug 27, 2025 155.22 163.41 155.22 162.94 118,355 +5.68(+3.61%)
Aug 26, 2025 162.02 162.74 157.04 157.26 111,065 -5.59(-3.43%)
Aug 25, 2025 162.82 163.81 160.96 162.85 119,040 -0.93(-0.57%)
Aug 22, 2025 153.02 164.15 153.02 163.78 146,912 +10.56(+6.89%)
Aug 21, 2025 153.57 154.62 151.32 153.22 114,055 -3.01(-1.93%)
Aug 20, 2025 159.85 161.20 155.79 156.23 121,613 -3.81(-2.38%)
Aug 19, 2025 159.97 163.20 156.87 160.04 99,719 +2.68(+1.70%)
Aug 18, 2025 155.00 158.38 152.42 157.36 142,158 +3.37(+2.19%)
Aug 15, 2025 153.84 156.37 150.41 153.99 145,103 +2.04(+1.34%)
Aug 14, 2025 144.87 152.07 143.31 151.95 161,285 +4.30(+2.91%)
Aug 13, 2025 139.45 151.96 137.40 147.65 200,884 +8.47(+6.09%)
Aug 12, 2025 125.89 139.78 125.89 139.18 213,068 +12.16(+9.57%)
Aug 11, 2025 133.09 136.33 124.10 127.02 189,640 -5.92(-4.45%)
Aug 08, 2025 135.14 136.62 132.40 132.94 143,128 -2.88(-2.12%)
Aug 07, 2025 138.80 139.46 135.54 135.82 176,124 -0.76(-0.56%)
Aug 06, 2025 150.62 150.62 136.30 136.58 251,826 -14.43(-9.56%)
Aug 05, 2025 147.23 154.21 145.81 151.01 235,345 +4.94(+3.38%)
Aug 04, 2025 137.75 146.70 136.67 146.07 257,266 +9.30(+6.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback