tiprankstipranks
Trending News
More News >
Cable ONE, Inc (CABO)
NYSE:CABO
US Market

Cable ONE (CABO) Historical Prices

Compare
280 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
139.21
139.21
135.05
135.88
135.88
-0.05%
190,282
0.94
Jun 05, 2025
145.22
146.72
134.66
135.95
135.95
-6.53%
220,202
1.08
Jun 04, 2025
142.08
146.01
141.29
145.44
145.44
+0.61%
252,924
1.24
Jun 03, 2025
141.13
145.71
138.00
144.56
144.56
+2.47%
276,573
1.36
Jun 02, 2025
145.31
146.26
138.62
141.08
141.08
-3.59%
277,393
1.37
May 30, 2025
147.22
147.89
144.55
146.33
146.33
-0.83%
150,227
0.74
May 29, 2025
148.83
149.51
142.63
147.56
147.56
-0.75%
181,625
0.89
May 28, 2025
159.02
159.02
148.67
148.68
148.68
-5.93%
243,440
1.19
May 27, 2025
154.02
158.94
146.70
158.05
158.05
+4.19%
214,125
1.05
May 23, 2025
144.84
152.80
143.93
151.69
151.69
+2.65%
251,972
1.25
May 22, 2025
148.05
148.82
140.69
147.77
147.77
-0.24%
287,418
1.44
May 21, 2025
162.85
163.89
148.10
148.12
148.12
-10.15%
204,753
1.03
May 20, 2025
151.59
165.46
151.59
164.86
164.86
+8.40%
307,303
1.57
May 19, 2025
156.03
158.12
149.58
152.09
152.09
-4.46%
220,101
1.14
May 16, 2025
165.59
166.46
156.25
159.19
159.19
-3.35%
357,545
1.89
May 15, 2025
160.40
165.44
159.03
164.70
164.70
+2.36%
206,467
1.10
May 14, 2025
166.38
166.38
157.71
160.90
160.90
-3.34%
304,210
1.64
May 13, 2025
173.01
173.23
165.29
166.46
166.46
-3.03%
185,547
1.01
May 12, 2025
170.25
173.05
164.67
171.66
171.66
+4.04%
211,147
1.16
May 09, 2025
173.60
178.17
163.20
164.99
164.99
-4.64%
188,633
1.03
May 08, 2025
174.41
177.69
172.06
173.02
173.02
-0.90%
168,873
0.92
May 07, 2025
183.77
186.54
172.17
174.60
174.60
-4.58%
200,587
1.10
May 06, 2025
173.50
187.90
171.00
182.98
182.98
+4.42%
330,501
1.84
May 05, 2025
151.52
179.08
150.03
175.23
175.23
+14.90%
663,894
3.87
May 02, 2025
193.65
196.64
150.00
152.51
152.51
-41.79%
1,297,325
8.47
May 01, 2025
269.17
269.17
257.33
261.99
261.99
-1.98%
117,028
0.76
Apr 30, 2025
267.76
268.14
256.46
267.27
267.27
-1.75%
148,877
0.97
Apr 29, 2025
272.17
276.33
269.59
272.04
272.04
+0.44%
80,727
0.53
Apr 28, 2025
269.22
277.56
268.12
270.85
270.85
+0.36%
105,455
0.69
Apr 25, 2025
260.47
271.95
259.02
269.88
269.88
+4.51%
88,083
0.58
Apr 24, 2025
256.14
259.88
252.47
258.24
258.24
+0.15%
129,230
0.86
Apr 23, 2025
261.35
263.86
254.29
257.85
257.85
+1.86%
81,885
0.54
Apr 22, 2025
257.61
258.01
248.00
253.15
253.15
-0.56%
107,077
0.71
Apr 21, 2025
253.19
256.25
249.05
254.57
254.57
-0.19%
90,211
0.60
Apr 17, 2025
248.70
257.94
248.70
255.05
255.05
+2.72%
82,591
0.55
Apr 16, 2025
258.36
258.36
247.69
248.30
248.30
-4.09%
78,027
0.51
Apr 15, 2025
265.02
266.44
258.82
258.89
258.89
-2.47%
92,377
0.61
Apr 14, 2025
265.98
269.99
257.58
265.45
265.45
+0.12%
180,280
1.19
Apr 11, 2025
264.11
267.63
257.66
265.13
265.13
+1.95%
97,153
0.64
Apr 10, 2025
264.93
264.93
252.49
260.06
260.06
-2.10%
81,349
0.53
Apr 09, 2025
238.78
271.01
235.02
265.63
265.63
+10.47%
156,993
1.03
Apr 08, 2025
257.11
260.07
234.72
240.46
240.46
-4.13%
137,118
0.91
Apr 07, 2025
247.15
264.51
244.64
250.83
250.83
-1.60%
133,137
0.89
Apr 04, 2025
255.86
262.51
252.45
254.91
254.91
-4.61%
144,574
0.97
Apr 03, 2025
263.99
271.28
257.34
267.22
267.22
-3.23%
123,438
0.83
Apr 02, 2025
266.59
276.71
261.80
276.15
276.15
+2.50%
136,208
0.92
Apr 01, 2025
267.54
272.80
261.78
269.41
269.41
+1.37%
132,563
0.90
Mar 31, 2025
264.48
272.93
262.63
265.77
265.77
-0.75%
145,561
1.00
Mar 28, 2025
275.04
275.39
265.72
267.77
267.77
-2.28%
83,277
0.57
Mar 27, 2025
273.33
277.97
271.43
274.02
274.02
+0.22%
86,593
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis