5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
+3.55%
3 MONTH PERFORMANCE
-23.08%
6 MONTH PERFORMANCE
-29.12%
YEAR-TO-DATE PERFORMANCE
-29.41%
1 YEAR PERFORMANCE
-35.82%
Cable One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $248.70 | $255.05 (2.55%) | $257.94 | $248.70 | 82,590 | $1.43 B |
| 04/16/2025 | $258.36 | $248.30 (-3.89%) | $258.36 | $247.69 | 78,027 | $1.40 B |
| 04/15/2025 | $265.02 | $258.89 (-2.31%) | $266.44 | $258.82 | 92,400 | $1.46 B |
| 04/14/2025 | $265.98 | $265.45 (-0.2%) | $269.99 | $257.58 | 180,300 | $1.49 B |
| 04/11/2025 | $264.11 | $265.13 (0.39%) | $267.63 | $257.66 | 97,200 | $1.49 B |
| 04/10/2025 | $264.93 | $260.06 (-1.84%) | $264.93 | $252.49 | 81,349 | $1.46 B |
| 04/09/2025 | $238.78 | $265.63 (11.24%) | $271.01 | $235.02 | 157,000 | $1.49 B |
| 04/08/2025 | $257.11 | $240.46 (-6.48%) | $260.07 | $234.72 | 137,118 | $1.35 B |
| 04/07/2025 | $247.15 | $250.83 (1.49%) | $264.51 | $244.64 | 133,137 | $1.41 B |
| 04/04/2025 | $255.86 | $254.91 (-0.37%) | $262.51 | $252.45 | 144,600 | $1.43 B |
| 04/03/2025 | $263.99 | $267.22 (1.22%) | $271.28 | $257.34 | 123,438 | $1.50 B |
| 04/02/2025 | $266.59 | $276.15 (3.59%) | $276.71 | $261.80 | 136,208 | $1.55 B |
| 04/01/2025 | $267.54 | $269.41 (0.7%) | $272.80 | $261.78 | 132,600 | $1.52 B |
| 03/31/2025 | $264.48 | $265.77 (0.49%) | $272.93 | $262.63 | 145,600 | $1.49 B |
| 03/28/2025 | $275.04 | $267.77 (-2.64%) | $275.39 | $265.72 | 83,300 | $1.51 B |
| 03/27/2025 | $273.33 | $274.02 (0.25%) | $277.96 | $271.43 | 86,600 | $1.54 B |
| 03/26/2025 | $263.25 | $273.42 (3.86%) | $276.80 | $263.25 | 131,200 | $1.54 B |
| 03/25/2025 | $255.60 | $264.46 (3.47%) | $266.25 | $253.57 | 93,800 | $1.49 B |
| 03/24/2025 | $259.11 | $254.62 (-1.73%) | $264.78 | $253.71 | 310,800 | $1.43 B |
| 03/21/2025 | $253.10 | $256.05 (1.17%) | $258.98 | $251.40 | 257,200 | $1.44 B |
| 03/20/2025 | $246.26 | $254.68 (3.42%) | $256.89 | $246.26 | 121,100 | $1.43 B |
| 03/19/2025 | $245.24 | $250.68 (2.22%) | $258.35 | $244.24 | 118,900 | $1.41 B |
| 03/18/2025 | $236.76 | $246.84 (4.26%) | $248.29 | $233.03 | 199,037 | $1.39 B |
| 03/17/2025 | $228.00 | $238.07 (4.42%) | $239.97 | $227.37 | 188,745 | $1.34 B |
| 03/14/2025 | $238.10 | $226.48 (-4.88%) | $238.10 | $225.94 | 196,703 | $1.27 B |
| 03/13/2025 | $275.04 | $236.35 (-14.07%) | $275.04 | $233.68 | 242,641 | $1.33 B |
| 03/12/2025 | $275.77 | $274.73 (-0.38%) | $275.84 | $264.21 | 284,500 | $1.55 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 |
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.
