Free Trial

Cable One (CABO) Stock Chart & Stock Price History

Cable One logo
$147.64 -0.48 (-0.32%)
Closing price 05/22/2025 03:59 PM Eastern
Extended 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.

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 Email

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

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

Cable One Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$148.83$147.64
-0.80%
$148.82$140.69287,395 shs$830.92 million
05/21/2025$164.41$148.83
-9.48%
$163.89$148.10204,606 shs$837.60 million
05/20/2025$152.50$164.41
+7.81%
$165.46$151.59307,299 shs$925.30 million
05/19/2025$158.38$152.50
-3.71%
$158.12$149.58219,982 shs$858.27 million
05/16/2025$164.68$158.38
-3.82%
$166.46$156.25357,492 shs$891.38 million
05/15/2025$159.09$164.68
+3.51%
$165.44$159.03206,467 shs$926.82 million
05/14/2025$166.50$159.09
-4.45%
$166.38$157.71304,201 shs$895.36 million
05/13/2025$172.05$166.50
-3.23%
$173.23$165.29185,545 shs$937.06 million
05/12/2025$165.85$172.05
+3.74%
$173.05$164.67211,147 shs$968.30 million
05/09/2025$173.58$165.85
-4.45%
$178.17$163.20188,630 shs$933.40 million
05/08/2025$175.38$173.58
-1.03%
$177.69$172.06168,835 shs$976.91 million
05/07/2025$182.72$175.38
-4.02%
$186.54$172.17200,574 shs$987.06 million
05/06/2025$175.57$182.72
+4.07%
$187.90$171.00330,477 shs$1.03 billion
05/05/2025$151.99$175.57
+15.51%
$179.08$150.03663,381 shs$988.11 million
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

This page (NYSE:CABO) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners