Cable One, Inc.CABONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $77.26 | $81.83 | $77.03 | $80.99 | 177,500 |
| 1/29/2026 | $72.21 | $76.74 | $72.21 | $75.65 | 170,900 |
| 1/28/2026 | $75.45 | $76.97 | $70.37 | $72.84 | 257,452 |
| 1/27/2026 | $77.68 | $78.49 | $75.07 | $75.30 | 135,236 |
| 1/26/2026 | $80.65 | $82.32 | $78.82 | $78.84 | 87,600 |
| 1/23/2026 | $83.01 | $84.47 | $80.18 | $80.65 | 127,444 |
| 1/22/2026 | $85.10 | $87.55 | $83.26 | $83.33 | 137,996 |
| 1/21/2026 | $83.36 | $85.60 | $81.01 | $84.43 | 168,600 |
| 1/20/2026 | $85.60 | $87.44 | $82.15 | $83.58 | 241,600 |
| 1/16/2026 | $89.28 | $90.74 | $84.39 | $86.15 | 189,019 |
| 1/15/2026 | $91.26 | $93.07 | $89.00 | $90.50 | 145,048 |
| 1/14/2026 | $91.95 | $97.75 | $91.15 | $91.55 | 146,215 |
| 1/13/2026 | $100.78 | $102.61 | $91.25 | $92.96 | 249,909 |
| 1/12/2026 | $97.78 | $105.53 | $96.00 | $102.01 | 145,810 |
| 1/9/2026 | $98.88 | $98.88 | $94.40 | $98.26 | 153,200 |
| 1/8/2026 | $101.37 | $102.68 | $98.38 | $98.57 | 133,346 |
| 1/7/2026 | $104.10 | $105.27 | $100.52 | $102.15 | 161,349 |
| 1/6/2026 | $99.46 | $104.98 | $99.46 | $103.99 | 142,900 |
| 1/5/2026 | $103.06 | $105.68 | $100.27 | $100.38 | 154,676 |
| 1/2/2026 | $112.74 | $112.99 | $103.69 | $104.16 | 160,000 |
| 12/31/2025 | $115.90 | $117.34 | $112.00 | $112.85 | 120,309 |
| 12/30/2025 | $117.41 | $121.01 | $117.41 | $118.87 | 112,500 |
| 12/29/2025 | $116.44 | $118.54 | $115.11 | $117.92 | 132,832 |
| 12/26/2025 | $118.48 | $118.48 | $114.86 | $116.93 | 82,147 |
| 12/24/2025 | $116.45 | $118.90 | $116.45 | $118.48 | 63,115 |
| 12/23/2025 | $122.60 | $122.60 | $114.10 | $116.77 | 90,200 |
| 12/22/2025 | $125.96 | $128.01 | $122.82 | $123.71 | 84,649 |
| 12/19/2025 | $130.44 | $131.12 | $126.00 | $127.09 | 178,311 |
| 12/18/2025 | $133.79 | $137.09 | $127.97 | $130.83 | 168,600 |
| 12/17/2025 | $132.70 | $138.00 | $130.54 | $133.81 | 109,921 |
| 12/16/2025 | $131.27 | $136.50 | $131.27 | $134.40 | 197,900 |
| 12/15/2025 | $132.84 | $134.70 | $128.12 | $131.40 | 230,138 |
| 12/12/2025 | $136.67 | $137.91 | $132.06 | $132.35 | 157,709 |
| 12/11/2025 | $132.21 | $136.25 | $131.84 | $135.67 | 93,120 |
| 12/10/2025 | $120.42 | $134.60 | $120.22 | $130.95 | 178,100 |
| 12/9/2025 | $121.17 | $121.69 | $119.44 | $120.03 | 207,748 |
| 12/8/2025 | $128.58 | $128.58 | $119.63 | $121.81 | 115,204 |
| 12/5/2025 | $124.49 | $128.95 | $122.99 | $127.29 | 129,600 |
| 12/4/2025 | $121.97 | $125.95 | $119.92 | $123.49 | 96,523 |
| 12/3/2025 | $121.11 | $124.37 | $119.21 | $121.39 | 93,705 |
| 12/2/2025 | $120.49 | $123.16 | $119.01 | $120.51 | 118,700 |
| 12/1/2025 | $116.78 | $122.47 | $114.92 | $121.07 | 183,600 |
| 11/28/2025 | $113.90 | $117.76 | $112.02 | $117.19 | 113,630 |
| 11/26/2025 | $112.07 | $114.98 | $109.17 | $113.02 | 152,700 |
| 11/25/2025 | $105.61 | $114.00 | $104.18 | $113.36 | 134,930 |
| 11/24/2025 | $110.91 | $110.91 | $103.95 | $105.23 | 152,800 |
| 11/21/2025 | $100.34 | $109.14 | $100.34 | $109.13 | 158,234 |
| 11/20/2025 | $102.18 | $105.86 | $99.36 | $100.42 | 152,249 |
| 11/19/2025 | $104.90 | $104.90 | $96.67 | $101.48 | 216,917 |
| 11/18/2025 | $107.12 | $108.77 | $101.55 | $104.46 | 185,200 |
| 11/17/2025 | $107.29 | $109.85 | $105.00 | $107.02 | 182,700 |
| 11/14/2025 | $107.68 | $108.88 | $105.26 | $107.73 | 123,800 |
| 11/13/2025 | $114.27 | $116.00 | $106.19 | $108.02 | 196,667 |
| 11/12/2025 | $118.89 | $125.03 | $112.74 | $114.17 | 169,800 |
| 11/11/2025 | $128.50 | $131.78 | $116.31 | $118.74 | 195,125 |
| 11/10/2025 | $131.76 | $135.29 | $127.61 | $128.50 | 153,841 |
| 11/7/2025 | $133.50 | $134.54 | $116.13 | $131.48 | 254,270 |
| 11/6/2025 | $145.22 | $145.22 | $133.42 | $133.42 | 105,744 |
| 11/5/2025 | $144.14 | $144.94 | $138.01 | $143.42 | 113,725 |
| 11/4/2025 | $145.70 | $147.53 | $143.58 | $144.02 | 83,607 |