CABO
Cable One - Registered (CABO)
NYSE
$42.75-$0.26 (-0.60%)
Price as of Jul 14, 2026 7:19 PM EDT
  • $215.2M
    Market Cap
  • -69.53%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -19.30%
    Low Price$35.27
    High Price$53.56
  • 3 Months
    -60.97%
    Low Price$35.27
    High Price$116.96
  • 1 Year
    -69.53%
    Low Price$35.27
    High Price$178.48
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
116.51
116.85
112.39
115.13
-1.56%
100,517
04/21/2026
116.00
119.44
114.45
116.96
+0.78%
169,406
04/20/2026
107.97
116.70
107.97
116.06
+7.94%
181,229
04/17/2026
107.50
107.95
104.68
107.52
+0.11%
116,294
04/16/2026
96.97
107.52
96.45
107.40
+12.02%
106,671
04/15/2026
92.88
95.90
92.88
95.88
+2.97%
81,248
04/14/2026
97.06
97.19
92.26
93.11
-4.20%
94,650
04/13/2026
91.35
97.26
90.25
97.19
+5.84%
94,951
04/10/2026
93.52
95.75
91.83
91.83
-1.34%
60,352
04/09/2026
90.59
93.47
89.99
93.08
+2.39%
88,636
04/08/2026
94.00
94.00
89.53
90.91
-1.84%
93,585
04/07/2026
97.05
98.92
92.06
92.61
-3.90%
92,302
04/06/2026
95.31
100.00
95.00
96.37
-0.40%
92,610
04/02/2026
89.56
97.61
87.15
96.76
+8.04%
104,067
04/01/2026
88.73
92.68
88.73
89.56
-1.81%
114,142
03/31/2026
93.81
96.00
90.03
91.21
-3.82%
99,031
03/30/2026
95.41
96.89
92.55
94.83
-0.40%
90,758
03/27/2026
94.20
97.97
93.43
95.21
+0.12%
100,809
03/26/2026
95.94
99.46
94.79
95.10
-1.18%
79,238
03/25/2026
92.83
97.58
91.25
96.24
+5.32%
112,977
03/24/2026
93.53
99.90
91.03
91.38
-2.51%
102,689
03/23/2026
99.12
99.12
89.99
93.73
-0.75%
217,290
03/20/2026
98.50
99.96
93.17
94.44
-2.96%
345,953
03/19/2026
95.16
99.75
94.62
97.32
+2.32%
128,949
03/18/2026
105.81
107.71
93.89
95.11
-11.11%
190,493
03/17/2026
107.13
115.75
100.00
107.00
-0.67%
122,212
03/16/2026
114.45
114.60
104.80
107.72
-4.71%
133,967
03/13/2026
112.20
116.00
110.11
113.04
+0.82%
101,927
03/12/2026
112.92
115.50
109.57
112.12
-2.00%
103,173
03/11/2026
104.05
115.48
102.85
114.41
+11.14%
274,724
03/10/2026
106.48
107.53
101.00
102.94
-5.38%
123,461
03/09/2026
110.07
110.50
105.84
108.79
-2.28%
125,787
03/06/2026
109.67
111.92
106.39
111.33
+1.25%
126,930
03/05/2026
114.99
116.70
106.87
109.96
-4.72%
166,399
03/04/2026
111.28
115.59
106.77
115.41
+5.79%
209,545
03/03/2026
100.95
113.00
97.44
109.09
+7.86%
132,223
03/02/2026
93.65
101.71
92.76
101.14
+5.41%
168,502
02/27/2026
86.28
98.63
86.28
95.95
+5.56%
378,139
02/26/2026
91.67
94.21
89.09
90.90
-0.02%
178,778
02/26/2026
-$1.35 Earnings
02/25/2026
92.40
92.40
85.45
90.92
-3.40%
249,342
02/24/2026
93.34
97.24
89.00
94.12
-5.80%
170,770
02/23/2026
103.69
105.14
99.91
99.91
-5.14%
129,451