5 DAY PERFORMANCE
-7.42%
1 MONTH PERFORMANCE
-44.15%
3 MONTH PERFORMANCE
-43.76%
6 MONTH PERFORMANCE
-65.18%
YEAR-TO-DATE PERFORMANCE
-59.59%
1 YEAR PERFORMANCE
-62.08%
Cable One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $147.22 | $146.33 (-0.6%) | $147.89 | $144.55 | 150.23 K | $824.40 M |
| 05/29/2025 | $148.83 | $147.56 (-0.85%) | $149.51 | $142.63 | 181.63 K | $831.33 M |
| 05/28/2025 | $159.02 | $148.68 (-6.5%) | $159.02 | $148.67 | 243.44 K | $837.63 M |
| 05/27/2025 | $154.02 | $158.05 (2.62%) | $158.94 | $146.70 | 214.13 K | $890.42 M |
| 05/23/2025 | $144.84 | $151.69 (4.73%) | $152.80 | $143.93 | 252.00 K | $854.59 M |
| 05/22/2025 | $148.05 | $147.77 (-0.19%) | $148.82 | $140.69 | 287.42 K | $832.51 M |
| 05/21/2025 | $162.85 | $148.12 (-9.05%) | $163.89 | $148.10 | 204.75 K | $834.48 M |
| 05/20/2025 | $151.59 | $164.86 (8.75%) | $165.46 | $151.59 | 307.30 K | $928.79 M |
| 05/19/2025 | $156.03 | $152.09 (-2.53%) | $158.12 | $149.57 | 220.10 K | $856.85 M |
| 05/16/2025 | $165.59 | $159.19 (-3.86%) | $166.46 | $156.25 | 357.55 K | $896.85 M |
| 05/15/2025 | $160.40 | $164.70 (2.68%) | $165.44 | $159.03 | 206.50 K | $927.89 M |
| 05/14/2025 | $166.38 | $160.90 (-3.29%) | $166.38 | $157.71 | 304.21 K | $906.48 M |
| 05/13/2025 | $173.01 | $166.46 (-3.79%) | $173.23 | $165.29 | 185.55 K | $937.80 M |
| 05/12/2025 | $170.25 | $171.66 (0.83%) | $173.05 | $164.67 | 211.15 K | $967.10 M |
| 05/09/2025 | $173.60 | $164.99 (-4.96%) | $178.17 | $163.20 | 188.63 K | $929.52 M |
| 05/08/2025 | $174.41 | $173.02 (-0.8%) | $177.69 | $172.06 | 168.87 K | $974.76 M |
| 05/07/2025 | $183.77 | $174.60 (-4.99%) | $186.54 | $172.17 | 200.60 K | $983.66 M |
| 05/06/2025 | $173.50 | $182.98 (5.46%) | $187.90 | $171.00 | 330.50 K | $1.03 B |
| 05/05/2025 | $151.52 | $175.23 (15.65%) | $179.08 | $150.03 | 663.89 K | $987.21 M |
| 05/02/2025 | $193.65 | $152.51 (-21.24%) | $196.64 | $150.00 | 1.30 M | $859.21 M |
| 05/01/2025 | $269.17 | $261.99 (-2.67%) | $269.17 | $257.33 | 117.03 K | $1.48 B |
| 04/30/2025 | $267.76 | $267.27 (-0.18%) | $268.14 | $256.46 | 148.90 K | $1.51 B |
| 04/29/2025 | $272.17 | $272.04 (-0.05%) | $276.33 | $269.59 | 80.73 K | $1.53 B |
| 04/28/2025 | $269.22 | $270.85 (0.61%) | $277.56 | $268.12 | 105.50 K | $1.53 B |
| 04/25/2025 | $260.47 | $269.88 (3.61%) | $271.95 | $259.02 | 88.10 K | $1.52 B |
| 04/24/2025 | $256.14 | $258.24 (0.82%) | $259.88 | $252.47 | 129.23 K | $1.45 B |
| 04/23/2025 | $261.35 | $257.85 (-1.34%) | $263.86 | $254.29 | 81.90 K | $1.45 B |
| 04/22/2025 | $257.61 | $253.15 (-1.73%) | $258.01 | $248.00 | 107.10 K | $1.42 B |
| 04/21/2025 | $253.19 | $254.57 (0.55%) | $256.25 | $249.05 | 90.21 K | $1.43 B |
| 04/17/2025 | $248.70 | $255.05 (2.55%) | $257.94 | $248.70 | 82.60 K | $1.43 B |
| 04/16/2025 | $258.36 | $248.30 (-3.89%) | $258.36 | $247.69 | 78.03 K | $1.40 B |
| 04/15/2025 | $265.02 | $258.89 (-2.31%) | $266.44 | $258.82 | 92.40 K | $1.46 B |
| 04/14/2025 | $265.98 | $265.45 (-0.2%) | $269.99 | $257.58 | 180.30 K | $1.49 B |
| 04/11/2025 | $264.11 | $265.13 (0.39%) | $267.63 | $257.66 | 97.20 K | $1.49 B |
| 04/10/2025 | $264.93 | $260.06 (-1.84%) | $264.93 | $252.49 | 81.35 K | $1.46 B |
| 04/09/2025 | $238.78 | $265.63 (11.24%) | $271.01 | $235.02 | 157.00 K | $1.49 B |
| 04/08/2025 | $257.11 | $240.46 (-6.48%) | $260.07 | $234.72 | 137.12 K | $1.35 B |
| 04/07/2025 | $247.15 | $250.83 (1.49%) | $264.51 | $244.64 | 133.14 K | $1.41 B |
| 04/04/2025 | $255.86 | $254.91 (-0.37%) | $262.51 | $252.45 | 144.60 K | $1.43 B |
| 04/03/2025 | $263.99 | $267.22 (1.22%) | $271.28 | $257.34 | 123.44 K | $1.50 B |
| 04/02/2025 | $266.59 | $276.15 (3.59%) | $276.71 | $261.80 | 136.21 K | $1.55 B |
| 04/01/2025 | $267.54 | $269.41 (0.7%) | $272.80 | $261.78 | 132.60 K | $1.52 B |
| 03/31/2025 | $264.48 | $265.77 (0.49%) | $272.93 | $262.63 | 145.60 K | $1.49 B |
| 03/28/2025 | $275.04 | $267.77 (-2.64%) | $275.39 | $265.72 | 83.30 K | $1.51 B |
| 03/27/2025 | $273.33 | $274.02 (0.25%) | $277.96 | $271.43 | 86.60 K | $1.54 B |
| 03/26/2025 | $263.25 | $273.42 (3.86%) | $276.80 | $263.25 | 131.20 K | $1.54 B |
| 03/25/2025 | $255.60 | $264.46 (3.47%) | $266.25 | $253.57 | 93.80 K | $1.49 B |
| 03/24/2025 | $259.11 | $254.62 (-1.73%) | $264.78 | $253.71 | 310.80 K | $1.43 B |
| 03/21/2025 | $253.10 | $256.05 (1.17%) | $258.98 | $251.40 | 257.20 K | $1.44 B |
| 03/20/2025 | $246.26 | $254.68 (3.42%) | $256.89 | $246.26 | 121.10 K | $1.43 B |
| 03/19/2025 | $245.24 | $250.68 (2.22%) | $258.35 | $244.24 | 118.90 K | $1.41 B |
| 03/18/2025 | $236.76 | $246.84 (4.26%) | $248.29 | $233.03 | 199.04 K | $1.39 B |
| 03/17/2025 | $228.00 | $238.07 (4.42%) | $239.97 | $227.37 | 188.75 K | $1.34 B |
| 03/14/2025 | $238.10 | $226.48 (-4.88%) | $238.10 | $225.94 | 196.70 K | $1.27 B |
| 03/13/2025 | $275.04 | $236.35 (-14.07%) | $275.04 | $233.68 | 242.64 K | $1.33 B |
| 03/12/2025 | $275.77 | $274.73 (-0.38%) | $275.84 | $264.21 | 284.50 K | $1.55 B |
| 03/11/2025 | $286.84 | $278.69 (-2.84%) | $288.02 | $276.01 | 175.22 K | $1.57 B |
| 03/10/2025 | $277.65 | $286.45 (3.17%) | $290.48 | $277.65 | 222.12 K | $1.61 B |
| 03/07/2025 | $274.18 | $277.65 (1.27%) | $283.55 | $274.18 | 197.24 K | $1.56 B |
| 03/06/2025 | $256.86 | $274.77 (6.97%) | $277.38 | $256.11 | 270.62 K | $1.55 B |
| 03/05/2025 | $255.70 | $253.93 (-0.69%) | $257.23 | $241.91 | 268.55 K | $1.43 B |
| 03/04/2025 | $244.02 | $254.44 (4.27%) | $259.72 | $239.29 | 254.40 K | $1.43 B |
| 03/03/2025 | $259.32 | $242.25 (-6.58%) | $260.79 | $240.55 | 199.04 K | $1.36 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.
