5 DAY PERFORMANCE
-7.56%
1 MONTH PERFORMANCE
+25.62%
3 MONTH PERFORMANCE
+4.55%
6 MONTH PERFORMANCE
-32.80%
YEAR-TO-DATE PERFORMANCE
-6.96%
1 YEAR PERFORMANCE
-62.61%
Cable One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $105.14 | $104.48 (-0.63%) | $106.61 | $100.36 | 91.81 K | $574.54 M |
| 02/19/2026 | $114.38 | $105.18 (-8.04%) | $114.38 | $103.69 | 150.44 K | $593.53 M |
| 02/18/2026 | $103.00 | $114.43 (11.1%) | $116.37 | $101.40 | 140.30 K | $645.72 M |
| 02/17/2026 | $113.50 | $103.29 (-9%) | $113.50 | $103.26 | 147.92 K | $582.86 M |
| 02/13/2026 | $113.09 | $113.58 (0.43%) | $115.97 | $108.51 | 107.84 K | $640.93 M |
| 02/12/2026 | $112.96 | $112.35 (-0.54%) | $116.11 | $108.51 | 100.34 K | $633.99 M |
| 02/11/2026 | $107.71 | $110.92 (2.98%) | $112.99 | $106.15 | 123.84 K | $625.92 M |
| 02/10/2026 | $99.75 | $109.26 (9.53%) | $110.04 | $99.19 | 124.70 K | $616.55 M |
| 02/09/2026 | $100.85 | $98.37 (-2.46%) | $102.25 | $95.87 | 117.10 K | $555.10 M |
| 02/06/2026 | $100.50 | $100.75 (0.25%) | $102.13 | $97.82 | 141.20 K | $568.53 M |
| 02/05/2026 | $99.55 | $100.82 (1.28%) | $101.49 | $98.36 | 189.05 K | $568.92 M |
| 02/04/2026 | $91.73 | $100.29 (9.33%) | $101.78 | $91.55 | 215.26 K | $565.93 M |
| 02/03/2026 | $87.48 | $90.37 (3.3%) | $90.60 | $87.02 | 218.81 K | $509.95 M |
| 02/02/2026 | $80.40 | $87.70 (9.08%) | $91.50 | $80.40 | 230.65 K | $494.89 M |
| 01/30/2026 | $77.26 | $80.99 (4.83%) | $81.83 | $77.03 | 177.50 K | $457.02 M |
| 01/29/2026 | $72.21 | $75.65 (4.76%) | $76.74 | $72.21 | 170.90 K | $426.89 M |
| 01/28/2026 | $75.45 | $72.84 (-3.46%) | $76.97 | $70.37 | 257.45 K | $411.03 M |
| 01/27/2026 | $77.68 | $75.30 (-3.06%) | $78.49 | $75.07 | 135.24 K | $424.91 M |
| 01/26/2026 | $80.65 | $78.84 (-2.24%) | $82.32 | $78.82 | 87.60 K | $444.89 M |
| 01/23/2026 | $83.01 | $80.65 (-2.84%) | $84.47 | $80.18 | 127.44 K | $455.10 M |
| 01/22/2026 | $85.10 | $83.33 (-2.08%) | $87.55 | $83.26 | 138.00 K | $470.23 M |
| 01/21/2026 | $83.36 | $84.43 (1.28%) | $85.60 | $81.01 | 168.60 K | $476.43 M |
| 01/20/2026 | $85.60 | $83.58 (-2.36%) | $87.44 | $82.15 | 241.60 K | $471.64 M |
| 01/16/2026 | $89.28 | $86.15 (-3.51%) | $90.74 | $84.39 | 189.02 K | $486.14 M |
| 01/15/2026 | $91.26 | $90.50 (-0.83%) | $93.07 | $89.00 | 145.05 K | $510.69 M |
| 01/14/2026 | $91.95 | $91.55 (-0.44%) | $97.75 | $91.15 | 146.22 K | $516.61 M |
| 01/13/2026 | $100.78 | $92.96 (-7.76%) | $102.61 | $91.25 | 249.91 K | $524.57 M |
| 01/12/2026 | $97.78 | $102.01 (4.33%) | $105.53 | $96.00 | 145.81 K | $575.64 M |
| 01/09/2026 | $98.88 | $98.26 (-0.63%) | $98.88 | $94.40 | 153.20 K | $554.48 M |
| 01/08/2026 | $101.37 | $98.57 (-2.76%) | $102.68 | $98.38 | 133.35 K | $556.23 M |
| 01/07/2026 | $104.10 | $102.15 (-1.87%) | $105.27 | $100.52 | 161.35 K | $576.43 M |
| 01/06/2026 | $99.46 | $103.99 (4.55%) | $104.98 | $99.46 | 142.90 K | $586.81 M |
| 01/05/2026 | $103.06 | $100.38 (-2.6%) | $105.68 | $100.27 | 154.68 K | $566.44 M |
| 01/02/2026 | $112.74 | $104.16 (-7.61%) | $112.99 | $103.69 | 160.00 K | $587.77 M |
| 12/31/2025 | $115.90 | $112.85 (-2.63%) | $117.34 | $112.00 | 120.31 K | $636.81 M |
| 12/30/2025 | $117.41 | $118.87 (1.24%) | $121.01 | $117.41 | 112.50 K | $670.78 M |
| 12/29/2025 | $116.44 | $117.92 (1.27%) | $118.54 | $115.11 | 132.83 K | $665.42 M |
| 12/26/2025 | $118.48 | $116.93 (-1.31%) | $118.48 | $114.86 | 82.15 K | $659.83 M |
| 12/24/2025 | $116.45 | $118.48 (1.74%) | $118.90 | $116.45 | 63.12 K | $668.58 M |
| 12/23/2025 | $122.60 | $116.77 (-4.76%) | $122.60 | $114.10 | 90.20 K | $658.93 M |
| 12/22/2025 | $125.96 | $123.71 (-1.79%) | $128.01 | $122.82 | 84.65 K | $698.09 M |
| 12/19/2025 | $130.44 | $127.09 (-2.57%) | $131.12 | $126.00 | 178.31 K | $717.16 M |
| 12/18/2025 | $133.79 | $130.83 (-2.21%) | $137.09 | $127.97 | 168.60 K | $738.27 M |
| 12/17/2025 | $132.70 | $133.81 (0.84%) | $138.00 | $130.54 | 109.92 K | $755.08 M |
| 12/16/2025 | $131.27 | $134.40 (2.38%) | $136.50 | $131.27 | 197.90 K | $758.41 M |
| 12/15/2025 | $132.84 | $131.40 (-1.08%) | $134.70 | $128.12 | 230.14 K | $741.48 M |
| 12/12/2025 | $136.67 | $132.35 (-3.16%) | $137.91 | $132.06 | 157.71 K | $746.84 M |
| 12/11/2025 | $132.21 | $135.67 (2.62%) | $136.25 | $131.84 | 93.12 K | $765.58 M |
| 12/10/2025 | $120.42 | $130.95 (8.74%) | $134.60 | $120.22 | 178.10 K | $738.94 M |
| 12/09/2025 | $121.17 | $120.03 (-0.94%) | $121.69 | $119.44 | 207.75 K | $677.32 M |
| 12/08/2025 | $128.58 | $121.81 (-5.27%) | $128.58 | $119.63 | 115.20 K | $687.37 M |
| 12/05/2025 | $124.49 | $127.29 (2.25%) | $128.95 | $122.99 | 129.60 K | $718.29 M |
| 12/04/2025 | $121.97 | $123.49 (1.25%) | $125.95 | $119.92 | 96.52 K | $696.85 M |
| 12/03/2025 | $121.11 | $121.39 (0.23%) | $124.37 | $119.21 | 93.71 K | $685.00 M |
| 12/02/2025 | $120.49 | $120.51 (0.02%) | $123.16 | $119.01 | 118.70 K | $680.03 M |
| 12/01/2025 | $116.78 | $121.07 (3.67%) | $122.47 | $114.92 | 183.60 K | $683.19 M |
| 11/28/2025 | $113.90 | $117.19 (2.89%) | $117.76 | $112.02 | 113.63 K | $661.30 M |
| 11/26/2025 | $112.07 | $113.02 (0.85%) | $114.98 | $109.17 | 152.70 K | $637.77 M |
| 11/25/2025 | $105.61 | $113.36 (7.34%) | $114.00 | $104.18 | 134.93 K | $639.68 M |
| 11/24/2025 | $110.91 | $105.23 (-5.12%) | $110.91 | $103.95 | 152.80 K | $593.81 M |
| 11/21/2025 | $100.34 | $109.13 (8.76%) | $109.14 | $100.34 | 158.23 K | $615.81 M |
| 11/20/2025 | $102.18 | $100.42 (-1.72%) | $105.86 | $99.36 | 152.25 K | $566.66 M |
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.
