Cable One (CABO) Stock Chart & Stock Price History $147.64 -0.48 (-0.32%) Closing price 05/22/2025 03:59 PM EasternExtended Trading$145.00 -2.64 (-1.79%) As of 08:56 AM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Cable One Stock Price Performance The Cable One (CABO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 56.34%, with a year-to-date return of -59.23%. In the past month, the stock has decreased 42.95%, reflecting recent market activity. As of the latest close, Cable One traded at $147.64 with a market cap of $830.92 million and volume of 287,395 shares. Five years ago, the stock traded at $1,776.00, representing a 91.69% decrease over that period. At the time, it had a market cap of $10.40 billion and a volume of 40,116 shares. Receive CABO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cable One and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-6.78%1 Month Performance-42.95%3 Month Performance-46.90%Year-To-Date Performance-59.23%1 Year Performance-56.34%5 Year Performance-91.69% CABO Stock Chart for Friday, May, 23, 2025 CABO Chart by TradingView Cable One Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$148.83$147.64-0.80%$148.82$140.69287,395 shs$830.92 million05/21/2025$164.41$148.83-9.48%$163.89$148.10204,606 shs$837.60 million05/20/2025$152.50$164.41+7.81%$165.46$151.59307,299 shs$925.30 million05/19/2025$158.38$152.50-3.71%$158.12$149.58219,982 shs$858.27 million05/16/2025$164.68$158.38-3.82%$166.46$156.25357,492 shs$891.38 million05/15/2025$159.09$164.68+3.51%$165.44$159.03206,467 shs$926.82 million05/14/2025$166.50$159.09-4.45%$166.38$157.71304,201 shs$895.36 million05/13/2025$172.05$166.50-3.23%$173.23$165.29185,545 shs$937.06 million05/12/2025$165.85$172.05+3.74%$173.05$164.67211,147 shs$968.30 million05/09/2025$173.58$165.85-4.45%$178.17$163.20188,630 shs$933.40 million Get the Latest News and Ratings for CABO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cable One and its competitors with MarketBeat's FREE daily newsletter. 05/08/2025$175.38$173.58-1.03%$177.69$172.06168,835 shs$976.91 million05/07/2025$182.72$175.38-4.02%$186.54$172.17200,574 shs$987.06 million05/06/2025$175.57$182.72+4.07%$187.90$171.00330,477 shs$1.03 billion05/05/2025$151.99$175.57+15.51%$179.08$150.03663,381 shs$988.11 million05/02/2025$263.46$151.99-42.31%$196.64$150.001.29 million shs$855.40 million05/01/2025$267.84$263.46-1.63%$269.17$257.33116,987 shs$1.48 billion04/30/2025$271.63$267.84-1.40%$268.14$256.45148,877 shs$1.51 billion04/29/2025$271.82$271.63-0.07%$276.33$269.5980,727 shs$1.53 billion04/28/2025$270.15$271.82+0.62%$277.56$268.12105,452 shs$1.53 billion04/25/2025$258.24$270.15+4.61%$271.95$259.0288,083 shs$1.52 billion04/24/2025$258.80$258.24-0.21%$259.88$252.47129,230 shs$1.45 billion04/23/2025$253.72$258.80+2.00%$263.86$254.2981,885 shs$1.46 billion04/22/2025$255.12$253.72-0.55%$258.01$248.00107,075 shs$1.43 billion Related Companies NMAX Stock Price Chart GSAT Stock Price Chart ADEA Stock Price Chart TV Stock Price Chart ATUS Stock Price Chart LILAK Stock Price Chart LILA Stock Price Chart GTN.A Stock Price Chart ATEX Stock Price Chart AREN Stock Price Chart Receive CABO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cable One and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CABO) was last updated on 5/23/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cable One, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Cable One With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
