Free Trial

Cable One (CABO) Stock Chart & Stock Price History

Cable One logo
$158.40 -4.54 (-2.78%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$156.93 -1.48 (-0.93%)
As of 04:04 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 56.18%, with a year-to-date return of -56.26%. In the past month, the stock has increased 14.31%, reflecting recent market activity.

As of the latest close, Cable One traded at $158.40 with a market cap of $891.66 million and volume of 84,637 shares. Five years ago, the stock traded at $1,856.09, representing a 91.47% decrease over that period. At the time, it had a market cap of $11.01 billion and a volume of 27,833 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.15%
1 Month
Performance
+14.31%
3 Month
Performance
+7.20%
Year-To-Date
Performance
-56.26%
1 Year
Performance
-56.18%
5 Year
Performance
-91.47%

CABO Stock Chart for Friday, August, 29, 2025

Cable One Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$163.30$158.40
-3.00%
$164.50$155.6184,637 shs$891.66 million
08/27/2025$157.53$163.30
+3.67%
$163.41$155.22118,355 shs$919.39 million
08/26/2025$162.93$157.53
-3.32%
$162.74$157.05111,065 shs$886.87 million
08/25/2025$163.56$162.93
-0.39%
$163.81$160.96119,040 shs$917.13 million
08/22/2025$153.22$163.56
+6.75%
$164.15$153.02146,912 shs$920.70 million
08/21/2025$156.27$153.22
-1.95%
$154.63$151.32114,055 shs$862.61 million
08/20/2025$159.85$156.27
-2.24%
$161.20$155.79121,609 shs$879.79 million
08/19/2025$157.34$159.85
+1.60%
$163.20$156.8799,719 shs$899.79 million
08/18/2025$154.98$157.34
+1.52%
$158.38$152.42142,158 shs$885.80 million
08/15/2025$151.68$154.98
+2.17%
$156.37$150.41144,248 shs$872.54 million
08/14/2025$148.38$151.68
+2.23%
$152.07$143.31161,285 shs$853.98 million
08/13/2025$139.23$148.38
+6.58%
$151.96$137.40200,884 shs$835.23 million
08/12/2025$126.98$139.23
+9.64%
$139.78$125.89213,068 shs$783.84 million
08/11/2025$132.98$126.98
-4.51%
$136.33$124.10189,590 shs$714.89 million
08/08/2025$135.73$132.98
-2.02%
$136.62$132.40143,128 shs$748.68 million
08/07/2025$136.88$135.73
-0.84%
$139.46$135.54176,123 shs$764.13 million
08/06/2025$151.16$136.88
-9.45%
$150.62$136.30251,826 shs$770.47 million
08/05/2025$146.44$151.16
+3.22%
$154.21$145.82235,345 shs$851.03 million
08/04/2025$136.89$146.44
+6.98%
$146.70$136.67257,265 shs$824.46 million
08/01/2025$127.59$136.89
+7.29%
$141.98$131.66417,066 shs$770.69 million
07/31/2025$133.03$127.59
-4.09%
$133.62$127.34261,884 shs$718.08 million
07/30/2025$138.57$133.03
-4.00%
$140.07$132.43219,086 shs$748.96 million
07/29/2025$142.31$138.57
-2.63%
$144.01$136.62175,090 shs$780.15 million
07/28/2025$143.56$142.31
-0.87%
$146.40$141.87237,618 shs$800.92 million

This page (NYSE:CABO) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners