5 DAY PERFORMANCE
-4.04%
1 MONTH PERFORMANCE
-9.98%
3 MONTH PERFORMANCE
-5.31%
6 MONTH PERFORMANCE
-1.95%
YEAR-TO-DATE PERFORMANCE
-6.94%
1 YEAR PERFORMANCE
-38.88%
Cable One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $325.94 | $337.61 (3.58%) | $337.63 | $320.33 | 98,187 | $1.90 B |
| 01/13/2025 | $352.59 | $324.32 (-8.02%) | $355.27 | $324.32 | 164,408 | $1.82 B |
| 01/10/2025 | $357.84 | $351.18 (-1.86%) | $360.30 | $351.00 | 96,739 | $1.97 B |
| 01/08/2025 | $352.29 | $360.95 (2.46%) | $366.90 | $352.29 | 176,700 | $2.03 B |
| 01/07/2025 | $361.90 | $357.79 (-1.14%) | $366.90 | $353.77 | 112,200 | $2.01 B |
| 01/06/2025 | $375.20 | $363.58 (-3.1%) | $384.11 | $363.54 | 71,800 | $2.04 B |
| 01/03/2025 | $365.00 | $373.32 (2.28%) | $374.62 | $362.21 | 44,100 | $2.10 B |
| 01/02/2025 | $364.29 | $365.66 (0.38%) | $366.69 | $360.00 | 106,437 | $2.06 B |
| 12/31/2024 | $359.52 | $362.12 (0.72%) | $362.17 | $358.73 | 79,913 | $2.04 B |
| 12/30/2024 | $367.30 | $362.61 (-1.28%) | $372.49 | $361.06 | 74,827 | $2.04 B |
| 12/27/2024 | $370.17 | $370.57 (0.11%) | $372.46 | $365.32 | 64,700 | $2.08 B |
| 12/26/2024 | $366.77 | $373.42 (1.81%) | $373.99 | $363.46 | 96,100 | $2.10 B |
| 12/24/2024 | $371.59 | $368.80 (-0.75%) | $371.59 | $362.28 | 22,400 | $2.07 B |
| 12/23/2024 | $368.41 | $367.49 (-0.25%) | $368.74 | $360.00 | 54,800 | $2.07 B |
| 12/20/2024 | $352.46 | $369.06 (4.71%) | $373.02 | $352.46 | 158,546 | $2.08 B |
| 12/19/2024 | $358.93 | $355.67 (-0.91%) | $358.93 | $346.85 | 72,638 | $2.00 B |
| 12/18/2024 | $366.11 | $359.00 (-1.94%) | $370.92 | $357.59 | 82,225 | $2.02 B |
| 12/17/2024 | $364.00 | $364.93 (0.26%) | $366.31 | $357.00 | 78,300 | $2.05 B |
| 12/16/2024 | $370.77 | $366.01 (-1.28%) | $373.42 | $363.00 | 91,600 | $2.06 B |
| 12/13/2024 | $374.93 | $374.34 (-0.16%) | $376.52 | $361.72 | 73,100 | $2.10 B |
| 12/12/2024 | $381.76 | $378.48 (-0.86%) | $390.25 | $374.60 | 85,900 | $2.13 B |
| 12/11/2024 | $395.35 | $382.13 (-3.34%) | $400.62 | $381.04 | 82,500 | $2.15 B |
| 12/10/2024 | $398.58 | $395.62 (-0.74%) | $403.39 | $392.58 | 46,300 | $2.22 B |
| 12/09/2024 | $420.46 | $400.85 (-4.66%) | $428.14 | $398.44 | 77,200 | $2.25 B |
| 12/06/2024 | $418.43 | $421.73 (0.79%) | $424.49 | $413.41 | 59,339 | $2.37 B |
| 12/05/2024 | $407.33 | $416.35 (2.21%) | $418.39 | $403.82 | 58,400 | $2.34 B |
| 12/04/2024 | $408.96 | $409.31 (0.09%) | $415.47 | $406.80 | 78,700 | $2.30 B |
| 12/03/2024 | $416.92 | $410.67 (-1.5%) | $421.76 | $410.66 | 46,500 | $2.31 B |
| 12/02/2024 | $420.85 | $422.93 (0.49%) | $426.46 | $414.70 | 90,902 | $2.38 B |
| 11/29/2024 | $423.82 | $420.22 (-0.85%) | $426.95 | $419.15 | 31,300 | $2.36 B |
| 11/27/2024 | $418.55 | $419.57 (0.24%) | $432.37 | $418.55 | 110,400 | $2.36 B |
| 11/26/2024 | $419.87 | $419.47 (-0.1%) | $423.78 | $416.50 | 58,606 | $2.36 B |
| 11/25/2024 | $420.93 | $425.99 (1.2%) | $437.00 | $416.71 | 145,942 | $2.40 B |
| 11/22/2024 | $408.74 | $416.55 (1.91%) | $416.97 | $401.61 | 88,200 | $2.34 B |
| 11/21/2024 | $403.04 | $402.85 (-0.05%) | $409.80 | $400.09 | 68,227 | $2.27 B |
| 11/20/2024 | $394.71 | $403.37 (2.19%) | $404.16 | $394.64 | 114,844 | $2.27 B |
| 11/19/2024 | $392.05 | $398.16 (1.56%) | $400.00 | $385.86 | 67,900 | $2.24 B |
| 11/18/2024 | $395.89 | $396.74 (0.21%) | $403.00 | $393.30 | 74,400 | $2.23 B |
| 11/15/2024 | $409.77 | $397.64 (-2.96%) | $409.77 | $395.60 | 77,400 | $2.24 B |
| 11/14/2024 | $415.22 | $407.70 (-1.81%) | $416.37 | $406.44 | 57,543 | $2.29 B |
| 11/13/2024 | $402.56 | $412.21 (2.4%) | $417.23 | $397.84 | 109,328 | $2.32 B |
| 11/12/2024 | $401.02 | $402.25 (0.31%) | $408.30 | $398.54 | 67,620 | $2.26 B |
| 11/11/2024 | $408.00 | $403.56 (-1.09%) | $409.00 | $396.53 | 121,500 | $2.27 B |
| 11/08/2024 | $392.58 | $402.57 (2.54%) | $406.18 | $384.37 | 193,732 | $2.26 B |
| 11/07/2024 | $411.39 | $384.78 (-6.47%) | $411.39 | $384.76 | 139,732 | $2.16 B |
| 11/06/2024 | $385.00 | $417.45 (8.43%) | $419.10 | $385.00 | 219,619 | $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 |