Free Trial

Cable One (CABO) Stock Chart & Stock Price History

Cable One logo
$151.99 -110.00 (-41.99%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$153.78 +1.79 (+1.18%)
As of 05/2/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cable One Stock Price Performance

5 Day
Performance
-43.74%
1 Month
Performance
-44.91%
3 Month
Performance
-49.88%
6 Month
Performance
-57.78%
Year-To-Date
Performance
-58.03%
1 Year
Performance
-61.62%
Receive CABO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cable One and its competitors with MarketBeat's FREE daily newsletter.

CABO Stock Chart for Saturday, May, 3, 2025

Cable One Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$263.46$151.99
-42.31%
$196.64$150.001.29 million shs$855.40 million
05/01/2025$267.84$263.46
-1.63%
$269.17$257.33116,987 shs$1.48 billion
04/30/2025$271.63$267.84
-1.40%
$268.14$256.45148,877 shs$1.51 billion
04/29/2025$271.82$271.63
-0.07%
$276.33$269.5980,727 shs$1.53 billion
04/28/2025$270.15$271.82
+0.62%
$277.56$268.12105,452 shs$1.53 billion
04/25/2025$258.24$270.15
+4.61%
$271.95$259.0288,083 shs$1.52 billion
04/24/2025$258.80$258.24
-0.21%
$259.88$252.47129,230 shs$1.45 billion
04/23/2025$253.72$258.80
+2.00%
$263.86$254.2981,885 shs$1.46 billion
04/22/2025$255.12$253.72
-0.55%
$258.01$248.00107,075 shs$1.43 billion
04/21/2025$255.48$255.12
-0.14%
$256.25$249.0590,211 shs$1.44 billion
04/18/2025$255.48$255.48$257.94$248.7082,590 shs$1.44 billion
04/17/2025$249.13$255.48
+2.55%
$257.94$248.7082,590 shs$1.44 billion
04/16/2025$259.49$249.13
-3.99%
$258.36$247.6978,027 shs$1.40 billion
04/15/2025$267.16$259.49
-2.87%
$266.44$258.8292,377 shs$1.46 billion
04/14/2025$265.63$267.16
+0.58%
$269.99$257.58180,280 shs$1.50 billion
04/11/2025$260.54$265.63
+1.95%
$267.63$257.6697,153 shs$1.49 billion
04/10/2025$264.62$260.54
-1.54%
$264.93$252.4981,349 shs$1.47 billion
04/09/2025$238.87$264.62
+10.78%
$271.01$235.02156,993 shs$1.49 billion
04/09/2025$238.87$264.62
+10.78%
$271.01$235.02156,993 shs$1.49 billion
04/08/2025$251.10$238.87
-4.87%
$260.07$234.72137,116 shs$1.34 billion
04/08/2025$251.10$238.87
-4.87%
$260.07$234.72137,116 shs$1.34 billion
04/07/2025$254.65$251.10
-1.40%
$264.51$244.64133,137 shs$1.41 billion
04/04/2025$266.29$254.65
-4.37%
$262.51$252.45144,574 shs$1.43 billion
04/03/2025$275.87$266.29
-3.47%
$271.28$257.34123,438 shs$1.50 billion
04/02/2025$270.08$275.87
+2.15%
$276.71$261.80136,188 shs$1.55 billion
04/01/2025$265.96$270.08
+1.55%
$272.80$261.78132,563 shs$1.52 billion

This page (NYSE:CABO) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners