-
5 DAY PERFORMANCE
+16.06% -
1 MONTH PERFORMANCE
+26.38% -
3 MONTH PERFORMANCE
+5.37% -
6 MONTH PERFORMANCE
+6.31% -
YEAR-TO-DATE PERFORMANCE
-24.93% -
1 YEAR PERFORMANCE
-31.03%
Cable One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $385.00 | $417.45 (8.43%) | $419.10 | $385.00 | 186,980 | $2.35 B |
| 11/05/2024 | $362.92 | $374.84 (3.28%) | $374.92 | $362.92 | 95,800 | $2.11 B |
| 11/04/2024 | $363.48 | $364.04 (0.15%) | $376.46 | $361.28 | 101,942 | $2.05 B |
| 11/01/2024 | $351.81 | $359.98 (2.32%) | $366.52 | $341.36 | 161,700 | $2.02 B |
| 10/31/2024 | $338.76 | $341.56 (0.83%) | $343.43 | $332.54 | 78,742 | $1.92 B |
| 10/30/2024 | $337.51 | $336.89 (-0.18%) | $343.57 | $336.89 | 47,321 | $1.89 B |
| 10/29/2024 | $340.26 | $338.01 (-0.66%) | $341.35 | $330.90 | 62,718 | $1.90 B |
| 10/28/2024 | $347.08 | $344.31 (-0.8%) | $350.17 | $343.26 | 51,029 | $1.94 B |
| 10/25/2024 | $348.78 | $343.65 (-1.47%) | $350.65 | $342.81 | 37,400 | $1.93 B |
| 10/24/2024 | $346.75 | $345.00 (-0.5%) | $348.32 | $343.75 | 63,800 | $1.94 B |
| 10/23/2024 | $349.69 | $346.61 (-0.88%) | $349.69 | $341.95 | 59,800 | $1.95 B |
| 10/22/2024 | $339.35 | $348.04 (2.56%) | $360.65 | $339.35 | 80,258 | $1.96 B |
| 10/21/2024 | $359.52 | $339.15 (-5.67%) | $359.52 | $339.03 | 104,000 | $1.91 B |
| 10/18/2024 | $359.90 | $360.65 (0.21%) | $365.37 | $357.66 | 67,500 | $2.03 B |
| 10/17/2024 | $349.32 | $358.39 (2.6%) | $358.39 | $346.09 | 66,146 | $2.01 B |
| 10/16/2024 | $358.37 | $350.59 (-2.17%) | $361.97 | $348.58 | 92,000 | $1.97 B |
| 10/15/2024 | $340.82 | $355.86 (4.41%) | $358.99 | $340.82 | 127,720 | $2.00 B |
| 10/14/2024 | $337.72 | $341.88 (1.23%) | $347.84 | $335.37 | 112,916 | $1.92 B |
| 10/11/2024 | $334.00 | $339.37 (1.61%) | $341.29 | $333.00 | 125,707 | $1.91 B |
| 10/10/2024 | $319.84 | $333.99 (4.42%) | $335.15 | $319.23 | 160,800 | $1.88 B |
| 10/09/2024 | $312.30 | $319.84 (2.41%) | $324.00 | $311.28 | 78,200 | $1.80 B |
| 10/08/2024 | $333.72 | $316.06 (-5.29%) | $333.72 | $314.06 | 93,203 | $1.78 B |
| 10/07/2024 | $343.05 | $330.61 (-3.63%) | $345.92 | $330.59 | 54,122 | $1.86 B |
| 10/04/2024 | $345.34 | $346.33 (0.29%) | $352.14 | $344.57 | 44,243 | $1.95 B |
| 10/03/2024 | $346.82 | $343.02 (-1.1%) | $346.82 | $339.56 | 48,031 | $1.93 B |
| 10/02/2024 | $346.38 | $349.76 (0.98%) | $352.85 | $344.33 | 44,114 | $1.97 B |
| 10/01/2024 | $351.08 | $348.46 (-0.75%) | $351.08 | $343.63 | 55,441 | $1.96 B |
| 09/30/2024 | $349.42 | $349.79 (0.11%) | $354.63 | $348.00 | 79,600 | $1.97 B |
| 09/27/2024 | $348.29 | $353.56 (1.51%) | $358.10 | $344.84 | 64,805 | $1.99 B |
| 09/26/2024 | $349.17 | $344.46 (-1.35%) | $350.57 | $342.02 | 80,100 | $1.94 B |
| 09/25/2024 | $346.78 | $342.11 (-1.35%) | $349.13 | $339.70 | 87,345 | $1.92 B |
| 09/24/2024 | $347.52 | $348.30 (0.22%) | $350.57 | $345.01 | 89,635 | $1.96 B |
| 09/23/2024 | $341.62 | $341.68 (0.02%) | $343.97 | $335.00 | 49,934 | $1.92 B |
| 09/20/2024 | $344.74 | $341.85 (-0.84%) | $346.27 | $340.29 | 139,300 | $1.92 B |
| 09/19/2024 | $351.12 | $346.96 (-1.18%) | $360.00 | $344.83 | 111,800 | $1.95 B |
| 09/18/2024 | $338.10 | $346.49 (2.48%) | $350.00 | $336.00 | 65,228 | $1.95 B |
| 09/17/2024 | $343.35 | $336.42 (-2.02%) | $345.59 | $336.10 | 49,200 | $1.89 B |
| 09/16/2024 | $340.57 | $339.84 (-0.21%) | $348.53 | $333.23 | 79,005 | $1.91 B |
| 09/13/2024 | $327.47 | $336.92 (2.89%) | $337.49 | $326.79 | 75,800 | $1.89 B |
| 09/12/2024 | $313.15 | $324.90 (3.75%) | $325.15 | $313.15 | 88,900 | $1.83 B |
| 09/11/2024 | $330.37 | $314.77 (-4.72%) | $330.37 | $314.33 | 164,847 | $1.77 B |
| 09/10/2024 | $335.06 | $331.51 (-1.06%) | $335.06 | $327.40 | 77,304 | $1.86 B |
| 09/09/2024 | $344.00 | $336.36 (-2.22%) | $345.05 | $336.02 | 74,100 | $1.89 B |
| 09/06/2024 | $353.14 | $345.23 (-2.24%) | $353.14 | $343.37 | 47,000 | $1.94 B |
| 09/05/2024 | $348.93 | $353.01 (1.17%) | $353.05 | $345.00 | 56,316 | $1.98 B |
| 09/04/2024 | $354.64 | $348.93 (-1.61%) | $361.10 | $343.65 | 68,400 | $1.96 B |
| 09/03/2024 | $352.06 | $354.92 (0.81%) | $358.20 | $348.31 | 80,100 | $1.99 B |
| 08/30/2024 | $360.99 | $352.72 (-2.29%) | $361.49 | $350.84 | 78,343 | $1.98 B |
| 08/29/2024 | $357.61 | $361.84 (1.18%) | $361.85 | $353.20 | 137,713 | $2.03 B |
| 08/28/2024 | $357.25 | $355.32 (-0.54%) | $359.22 | $350.30 | 56,030 | $2.00 B |
| 08/27/2024 | $361.51 | $359.84 (-0.46%) | $367.39 | $356.02 | 62,700 | $2.02 B |
| 08/26/2024 | $352.55 | $362.22 (2.74%) | $363.46 | $349.45 | 64,500 | $2.04 B |
| 08/23/2024 | $337.99 | $350.28 (3.64%) | $352.07 | $336.89 | 53,100 | $1.97 B |
| 08/22/2024 | $347.20 | $334.97 (-3.52%) | $349.35 | $334.25 | 51,218 | $1.88 B |
| 08/21/2024 | $353.36 | $348.58 (-1.35%) | $355.19 | $346.65 | 75,203 | $1.96 B |
| 08/20/2024 | $354.52 | $352.45 (-0.58%) | $358.78 | $352.06 | 62,708 | $1.98 B |
| 08/19/2024 | $366.75 | $355.68 (-3.02%) | $375.00 | $354.00 | 83,251 | $2.00 B |
| 08/16/2024 | $365.16 | $365.17 (0%) | $370.47 | $359.89 | 97,900 | $2.05 B |
| 08/15/2024 | $380.44 | $367.69 (-3.35%) | $380.44 | $363.42 | 131,142 | $2.07 B |
| 08/14/2024 | $384.96 | $373.25 (-3.04%) | $384.96 | $372.19 | 90,300 | $2.10 B |
| 08/13/2024 | $381.46 | $384.82 (0.88%) | $388.47 | $376.52 | 69,400 | $2.16 B |
| 08/12/2024 | $390.23 | $376.91 (-3.41%) | $391.12 | $375.90 | 53,215 | $2.12 B |
| 08/09/2024 | $402.71 | $390.81 (-2.95%) | $402.71 | $384.64 | 60,100 | $2.20 B |
| 08/08/2024 | $397.92 | $403.01 (1.28%) | $404.06 | $395.93 | 55,335 | $2.27 B |
| 08/07/2024 | $404.15 | $396.52 (-1.89%) | $411.92 | $393.57 | 85,226 | $2.23 B |