CABO
Cable One - Registered (CABO)
NYSE
$21.63+$0.32 (+1.48%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $120.9M
    Market Cap
  • -87.61%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -37.12%
    Low Price$21.14
    High Price$34.48
  • 3 Months
    -48.74%
    Low Price$21.14
    High Price$53.56
  • 1 Year
    -87.61%
    Low Price$21.14
    High Price$178.48
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
21.59
22.63
20.86
21.31
-0.75%
212,337
09/10/2026
20.71
22.60
20.71
21.47
+1.56%
302,401
09/09/2026
22.83
23.10
20.72
21.14
-8.21%
309,163
09/08/2026
25.31
25.33
22.41
23.03
-9.58%
205,472
09/04/2026
26.16
27.00
24.73
25.47
-2.26%
214,412
09/03/2026
29.06
29.06
23.81
26.06
-8.59%
344,676
09/02/2026
24.15
29.39
24.14
28.51
+19.44%
354,993
09/01/2026
26.88
27.49
22.64
23.87
-12.82%
326,211
08/31/2026
25.19
27.44
25.18
27.38
+7.37%
346,669
08/28/2026
22.26
25.72
22.26
25.50
+13.38%
297,960
08/27/2026
25.72
26.02
22.30
22.49
-12.93%
320,838
08/26/2026
26.30
26.65
25.13
25.83
-1.94%
198,016
08/25/2026
22.85
26.68
22.83
26.34
+15.37%
386,739
08/24/2026
22.64
23.42
21.98
22.83
+0.04%
355,617
08/21/2026
26.20
26.20
22.62
22.82
-12.97%
353,372
08/20/2026
25.28
27.35
24.74
26.22
+1.12%
483,922
08/19/2026
27.80
29.38
25.26
25.93
-7.62%
298,866
08/18/2026
29.48
29.87
28.01
28.07
-6.06%
169,651
08/17/2026
33.82
34.30
28.22
29.88
-13.34%
335,111
08/14/2026
36.30
37.22
34.12
34.48
-5.01%
218,150
08/13/2026
34.11
36.66
33.87
36.30
+8.00%
259,093
08/12/2026
34.00
34.61
33.00
33.61
-0.83%
190,986
08/11/2026
35.36
36.08
33.52
33.89
-5.18%
227,738
08/10/2026
36.77
37.34
34.59
35.74
-4.23%
196,203
08/07/2026
40.26
42.22
36.28
37.32
-16.10%
352,201
08/06/2026
43.30
44.99
42.89
44.48
+2.56%
188,770
08/06/2026
-$204.35 Earnings
08/05/2026
45.26
45.57
42.70
43.37
-3.28%
138,576
08/04/2026
44.16
45.09
42.00
44.84
+0.02%
154,617
08/03/2026
41.23
44.96
41.10
44.83
+12.10%
138,426
07/31/2026
38.98
40.50
38.50
39.99
+1.09%
137,973
07/30/2026
40.60
42.05
38.44
39.56
-5.47%
188,726
07/29/2026
43.16
43.82
40.79
41.85
-4.50%
203,162
07/28/2026
40.68
44.12
40.68
43.82
+10.82%
207,798
07/27/2026
38.00
40.96
38.00
39.54
+5.08%
245,956
07/24/2026
36.63
38.67
36.38
37.63
+1.18%
146,452
07/23/2026
39.44
39.58
36.38
37.19
-6.20%
211,875
07/22/2026
38.36
40.27
37.51
39.65
+5.37%
178,903
07/21/2026
38.49
39.49
36.50
37.63
-4.57%
167,965
07/20/2026
38.48
40.27
38.03
39.43
+0.33%
180,064
07/17/2026
41.71
43.57
38.71
39.30
-5.28%
139,674
07/16/2026
39.92
44.46
39.92
41.49
+3.47%
258,276
07/15/2026
42.00
43.66
39.88
40.10
-6.77%
229,193
07/14/2026
39.99
43.68
39.21
43.01
+13.39%
294,835
07/13/2026
36.79
39.74
36.64
37.93
+4.81%
279,817
07/10/2026
34.70
37.28
34.70
36.19
+2.61%
260,794
07/09/2026
40.36
40.36
33.38
35.27
-13.70%
570,938
07/08/2026
41.58
42.42
40.23
40.87
-4.13%
178,820
07/07/2026
46.86
49.38
42.58
42.63
-9.22%
143,134
07/06/2026
48.99
49.41
45.50
46.96
-3.99%
143,918
07/02/2026
53.30
53.80
46.46
48.91
-8.17%
196,122
07/01/2026
53.49
57.14
53.08
53.26
+0.28%
220,321
06/30/2026
52.26
54.76
50.76
53.11
-0.84%
389,402
06/29/2026
54.17
59.28
51.49
53.56
+1.31%
495,879
06/26/2026
40.42
52.88
40.28
52.87
+30.06%
573,844
06/25/2026
44.38
44.38
40.40
40.65
-10.23%
203,202
06/24/2026
43.96
45.95
42.23
45.28
+3.50%
211,535
06/23/2026
41.11
44.00
39.52
43.75
+6.89%
240,026
06/22/2026
40.38
42.68
40.11
40.93
-0.15%
333,897
06/18/2026
42.79
44.33
40.78
40.99
-4.83%
861,810
06/17/2026
46.09
46.34
43.07
43.07
-9.00%
330,269
06/16/2026
46.88
49.28
45.60
47.33
+1.87%
229,763
06/15/2026
47.00
48.09
43.95
46.46
-1.15%
246,141
06/12/2026
41.45
47.22
41.00
47.00
+13.06%
228,164
06/11/2026
43.30
45.00
40.89
41.57
-3.48%
173,427
06/10/2026
42.43
44.42
41.55
43.07
+2.65%
235,307
06/09/2026
41.87
43.54
41.01
41.96
-1.04%
209,144
06/08/2026
43.00
43.87
42.23
42.40
-3.24%
222,699
06/05/2026
46.90
47.09
43.65
43.82
-5.78%
182,862
06/04/2026
48.94
50.00
43.95
46.51
-3.23%
256,672
06/03/2026
49.97
51.71
46.64
48.06
-5.24%
239,569
06/02/2026
51.30
51.52
49.25
50.72
-1.21%
144,430
06/01/2026
52.24
52.24
49.11
51.34
-2.30%
171,443
05/29/2026
55.54
55.54
50.35
52.55
-7.02%
227,427
05/28/2026
54.75
58.13
53.36
56.52
+3.25%
145,365
05/27/2026
52.99
56.89
52.99
54.74
+5.07%
158,334
05/26/2026
51.27
53.48
49.13
52.10
-0.34%
202,237
05/22/2026
47.66
52.56
47.31
52.28
+9.65%
427,710
05/21/2026
47.00
48.94
45.37
47.68
+1.23%
304,473
05/20/2026
47.51
49.87
46.32
47.10
-0.82%
146,301
05/19/2026
49.27
50.80
46.30
47.49
-2.64%
202,672
05/18/2026
48.04
50.62
48.01
48.78
+0.02%
165,771
05/15/2026
51.44
52.38
47.26
48.77
-4.62%
212,415
05/14/2026
54.31
55.33
50.46
51.13
-2.18%
169,818
05/13/2026
50.29
53.94
50.00
52.27
+3.65%
207,919
05/12/2026
54.35
56.83
49.87
50.43
-10.01%
208,325
05/11/2026
61.99
63.29
55.85
56.04
-10.18%
182,284
05/08/2026
60.54
63.37
57.23
62.39
+2.67%
217,563
05/07/2026
54.89
62.38
53.94
60.77
+9.06%
297,066
05/06/2026
62.35
64.79
55.63
55.72
-11.97%
247,338
05/05/2026
63.88
66.28
61.28
63.30
-2.30%
265,478
05/04/2026
76.60
79.00
64.67
64.79
-13.62%
333,027
05/01/2026
84.95
89.81
72.56
75.01
-18.01%
364,215
04/30/2026
87.71
95.56
87.71
91.49
+1.61%
178,445
04/30/2026
$6.12 Earnings
04/29/2026
99.60
101.00
89.54
90.04
-9.15%
149,144
04/28/2026
102.55
102.84
97.76
99.11
-0.68%
159,410
04/27/2026
104.13
105.57
98.10
99.79
-3.12%
145,683
04/24/2026
112.07
119.52
102.08
103.00
-10.26%
289,360
04/23/2026
115.33
115.83
112.73
114.78
-0.30%
123,348