Free Trial

Cable One (CABO) Stock Chart & Stock Price History

Cable One logo
$402.41 -1.15 (-0.28%)
(As of 11/12/2024 ET)

Cable One Stock Price Performance

5 Day
Performance
+4.27%
1 Month
Performance
+18.78%
3 Month
Performance
+6.95%
6 Month
Performance
+2.38%
Year-To-Date
Performance
-27.57%
1 Year
Performance
-23.99%
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

CABO Stock Chart for Wednesday, November, 13, 2024

Cable One Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/11/2024$402.57$403.83
+0.31%
$408.93$397.47121,477 shs$2.27 billion
11/08/2024$386.62$402.57
+4.13%
$406.18$384.37193,713 shs$2.26 billion
11/07/2024$417.40$386.62
-7.37%
$408.21$384.77139,732 shs$2.17 billion
11/06/2024$374.84$417.40
+11.35%
$419.10$385.00219,619 shs$2.35 billion
11/05/2024$364.04$374.84
+2.97%
$374.92$362.9295,773 shs$2.11 billion
11/04/2024$359.98$364.04
+1.13%
$376.46$361.27101,942 shs$2.05 billion
11/01/2024$341.56$360.77
+5.62%
$366.52$342.01161,659 shs$2.03 billion
10/31/2024$336.89$341.56
+1.39%
$343.43$332.5478,742 shs$1.92 billion
10/30/2024$338.06$336.89
-0.35%
$343.57$336.8947,321 shs$1.89 billion
10/29/2024$344.31$338.06
-1.82%
$341.35$331.3162,717 shs$1.90 billion
10/28/2024$343.65$344.31
+0.19%
$350.17$343.2651,029 shs$1.93 billion
10/25/2024$344.87$343.65
-0.35%
$350.65$342.8137,374 shs$1.93 billion
10/24/2024$346.61$344.87
-0.50%
$348.32$343.8663,786 shs$1.94 billion
10/23/2024$348.04$346.61
-0.41%
$349.69$341.9559,753 shs$1.95 billion
10/22/2024$339.46$348.04
+2.53%
$360.65$339.3579,916 shs$1.96 billion
10/21/2024$360.65$339.46
-5.88%
$359.14$339.38103,983 shs$1.91 billion
10/18/2024$358.39$360.65
+0.63%
$365.37$357.6667,493 shs$2.03 billion
10/17/2024$350.59$358.39
+2.22%
$358.39$346.0966,146 shs$2.01 billion
10/16/2024$356.00$350.59
-1.52%
$361.97$348.5891,955 shs$1.97 billion
10/15/2024$341.88$356.00
+4.13%
$358.99$343.45127,719 shs$2.00 billion
10/14/2024$339.37$341.88
+0.74%
$347.84$335.37112,708 shs$1.92 billion
10/11/2024$333.99$339.37
+1.61%
$341.29$333.00125,707 shs$1.91 billion
10/10/2024$319.84$333.99
+4.42%
$335.15$319.23156,295 shs$1.88 billion
10/09/2024$316.06$319.84
+1.20%
$324.00$311.2878,195 shs$1.80 billion
10/08/2024$330.61$316.06
-4.40%
$333.72$314.0693,203 shs$1.78 billion
10/07/2024$346.33$330.61
-4.54%
$345.92$330.5953,989 shs$1.86 billion
10/04/2024$343.02$346.47
+1.01%
$349.64$344.5744,243 shs$1.95 billion
10/03/2024$349.76$343.02
-1.93%
$346.82$339.5647,532 shs$1.93 billion
10/02/2024$348.75$349.76
+0.29%
$352.85$344.3343,858 shs$1.97 billion
10/01/2024$350.23$348.75
-0.42%
$349.50$343.6355,441 shs$1.96 billion
09/30/2024$353.56$350.23
-0.94%
$353.84$348.8079,580 shs$1.97 billion
09/27/2024$344.46$353.56
+2.64%
$358.10$344.8462,632 shs$1.99 billion
09/26/2024$342.11$344.46
+0.69%
$350.57$342.0279,420 shs$1.94 billion
09/25/2024$348.14$342.11
-1.73%
$346.03$339.7087,345 shs$1.92 billion
09/24/2024$341.68$348.14
+1.89%
$350.57$345.4589,635 shs$1.96 billion
09/23/2024$341.85$341.68
-0.05%
$343.97$335.0046,879 shs$1.92 billion
09/20/2024$346.14$341.80
-1.25%
$345.85$340.44139,255 shs$1.92 billion
09/19/2024$346.45$346.14
-0.09%
$360.00$344.83111,769 shs$1.94 billion
09/18/2024$336.42$346.45
+2.98%
$348.42$336.0065,220 shs$1.95 billion
09/17/2024$339.69$336.42
-0.96%
$345.58$336.1049,191 shs$1.89 billion
Election warning coming true… (Ad)

If you missed it, my emergency election broadcast is now available - watch it before it's too late.

09/16/2024$336.92$339.69
+0.82%
$348.53$333.3179,004 shs$1.91 billion
09/13/2024$324.90$337.39
+3.84%
$337.39$326.7975,763 shs$1.90 billion
09/12/2024$314.77$324.90
+3.22%
$325.15$313.1588,865 shs$1.83 billion
09/11/2024$331.51$314.77
-5.05%
$330.37$314.33164,746 shs$1.77 billion
09/10/2024$336.02$331.51
-1.34%
$335.06$327.4077,292 shs$1.86 billion
09/09/2024$345.23$336.02
-2.67%
$345.00$336.0274,060 shs$1.89 billion
09/06/2024$352.58$345.23
-2.08%
$353.14$343.3746,960 shs$1.94 billion
09/05/2024$348.93$352.58
+1.04%
$352.58$345.0156,316 shs$1.98 billion
09/04/2024$354.84$348.93
-1.67%
$361.10$343.6568,199 shs$1.96 billion
09/03/2024$352.72$354.84
+0.60%
$358.20$348.3180,096 shs$1.99 billion
09/02/2024$352.72$352.72$361.49$350.8478,300 shs$1.98 billion
08/30/2024$361.52$352.72
-2.43%
$361.49$350.8478,044 shs$1.98 billion
08/29/2024$355.32$361.52
+1.74%
$361.79$353.20137,713 shs$2.03 billion
08/28/2024$359.84$355.32
-1.26%
$359.22$350.3056,030 shs$2.00 billion
08/27/2024$363.08$359.84
-0.89%
$367.39$356.0262,698 shs$2.02 billion
08/26/2024$350.28$363.08
+3.65%
$363.46$349.4564,491 shs$2.04 billion
08/23/2024$334.39$350.28
+4.75%
$352.07$336.8953,067 shs$1.97 billion
08/22/2024$349.33$334.39
-4.28%
$349.35$334.2551,218 shs$1.88 billion
08/21/2024$352.45$349.33
-0.89%
$355.19$346.6575,203 shs$1.96 billion
08/20/2024$354.80$352.45
-0.66%
$358.78$352.0662,708 shs$1.98 billion
08/19/2024$365.17$354.80
-2.84%
$375.00$354.0083,249 shs$1.99 billion
08/16/2024$367.69$364.78
-0.79%
$370.47$360.2997,852 shs$2.05 billion
08/15/2024$373.25$367.69
-1.49%
$380.44$363.42120,929 shs$2.07 billion
08/14/2024$384.82$373.25
-3.01%
$384.96$372.1990,275 shs$2.10 billion
08/13/2024$376.91$384.82
+2.10%
$388.47$376.5266,636 shs$2.16 billion
08/12/2024$390.81$376.91
-3.56%
$391.12$375.9053,214 shs$2.12 billion


This page (NYSE:CABO) was last updated on 11/13/2024 by MarketBeat.com Staff
From Our Partners