Get the Stockscreener App
378.45
4.43%
-17.53
Cable One Inc Stock (CABO) Price History
The historical daily chart and data for Cable One Inc stock (CABO), show that the latest closing stock price as of May 03, 2024, is $378.45.
- Cable One Inc all-time high stock price is $2,326.80, occurred on December 30, 2020.
- The lowest Cable One Inc stock price recorded was $365.00 on July 08, 2015. Since then, Cable One Inc's stock price has risen over 3.68% to $378.45 now.
- The 52-week high stock price for CABO is $749.00, representing a 97.91% increase from the current share price, occurred on July 21, 2023.
- The 52-week low stock price for CABO is $369.13, indicating a -2.46% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Cable One Inc (CABO) stock in the beginning of 2023 was $1,743.14. The stock closed the year at $711.86, a loss of over -59.16% for the year.
The table below shows more information about CABO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $408.4 | $369.1 | $39.29 | 161,248.0 | -4.43% |
| May 02, 2024 | $406.2 | $392.3 | $13.84 | 89,134.0 | -0.18% |
| May 01, 2024 | $399.5 | $388.2 | $11.32 | 76,490.0 | +0.73% |
| Apr 30, 2024 | $395.6 | $387.1 | $8.50 | 88,796.0 | -1.13% |
| Apr 29, 2024 | $400.7 | $391.3 | $9.39 | 77,344.0 | +2.35% |
| Apr 26, 2024 | $394.8 | $380.0 | $14.77 | 75,355.0 | +0.48% |
| Apr 25, 2024 | $400.9 | $383.2 | $17.78 | 142,886.0 | -3.87% |
| Apr 24, 2024 | $406.7 | $400.2 | $6.51 | 87,009.0 | -1.09% |
| Apr 23, 2024 | $411.3 | $404.7 | $6.59 | 122,332.0 | +0.13% |
| Apr 22, 2024 | $415.1 | $393.3 | $21.76 | 121,851.0 | +2.86% |
| Apr 19, 2024 | $408.1 | $394.5 | $13.62 | 873,911.0 | -0.68% |
| Apr 18, 2024 | $413.2 | $397.1 | $16.09 | 333,082.0 | +1.19% |
| Apr 17, 2024 | $397.9 | $388.8 | $9.09 | 73,641.0 | +1.71% |
| Apr 16, 2024 | $389.9 | $380.9 | $9.04 | 88,325.0 | -1.38% |
| Apr 15, 2024 | $397.5 | $382.0 | $15.52 | 128,131.0 | +1.47% |
| Apr 12, 2024 | $392.4 | $376.9 | $15.50 | 122,709.0 | +0.20% |
| Apr 11, 2024 | $386.4 | $373.4 | $13.05 | 110,726.0 | +1.84% |
| Apr 10, 2024 | $393.2 | $376.2 | $16.99 | 213,075.0 | -5.05% |
| Apr 09, 2024 | $401.8 | $392.0 | $9.79 | 102,750.0 | -0.44% |
| Apr 08, 2024 | $404.3 | $393.3 | $11.02 | 102,025.0 | +2.27% |
| Apr 05, 2024 | $410.5 | $388.7 | $21.85 | 223,210.0 | -4.53% |
| Apr 04, 2024 | $429.3 | $410.6 | $18.68 | 70,972.0 | -0.14% |
Cable One Inc Stock (CABO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cable One Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CABO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cable One Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cable One Inc Stock (CABO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $408.4 | $369.1 | $39.29 | 488,120.0 | -3.91% |
| Apr, 2024 | $429.3 | $373.4 | $55.92 | 3,354,940.0 | -6.92% |
| Mar, 2024 | $475.0 | $413.7 | $61.30 | 1,937,885.0 | -7.21% |
| Feb, 2024 | $554.5 | $405.8 | $148.8 | 2,028,671.0 | -16.93% |
| Jan, 2024 | $574.5 | $514.0 | $60.53 | 1,254,868.0 | -1.38% |
Cable One Inc Stock (CABO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $573.8 | $506.2 | $67.61 | 1,195,972.0 | +4.61% |
| Nov, 2023 | $618.4 | $519.2 | $99.21 | 1,341,364.0 | -3.24% |
| Oct, 2023 | $671.6 | $520.0 | $151.6 | 1,173,875.0 | -10.68% |
| Sep, 2023 | $656.0 | $599.0 | $56.98 | 991,679.0 | -5.37% |
| Aug, 2023 | $741.2 | $628.3 | $112.9 | 1,277,062.0 | -10.13% |
| Jul, 2023 | $749.0 | $634.5 | $114.5 | 1,302,233.0 | +10.18% |
| Jun, 2023 | $697.4 | $602.7 | $94.74 | 1,585,243.0 | +7.40% |
| May, 2023 | $768.8 | $611.8 | $157.0 | 1,169,120.0 | -19.33% |
| Apr, 2023 | $760.7 | $658.6 | $102.1 | 862,856.0 | +8.04% |
| Mar, 2023 | $709.3 | $609.9 | $99.45 | 1,462,177.0 | +1.65% |
| Feb, 2023 | $861.9 | $679.3 | $182.6 | 1,149,872.0 | -12.57% |
| Jan, 2023 | $815.0 | $692.1 | $122.9 | 1,207,169.0 | +10.96% |
Cable One Inc Stock (CABO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $777.7 | $674.2 | $103.5 | 1,713,544.0 | -1.72% |
| Nov, 2022 | $874.9 | $620.6 | $254.3 | 3,227,418.0 | -15.72% |
| Oct, 2022 | $905.2 | $730.4 | $174.7 | 1,899,047.0 | +0.75% |
| Sep, 2022 | $1,196.1 | $850.4 | $345.7 | 1,180,285.0 | -24.84% |
| Aug, 2022 | $1,464.2 | $1,129.7 | $334.5 | 1,034,732.0 | -17.56% |
| Jul, 2022 | $1,455.1 | $1,277.0 | $178.1 | 886,156.0 | +6.78% |
| Jun, 2022 | $1,336.0 | $1,159.5 | $176.5 | 1,086,804.0 | -1.06% |
| May, 2022 | $1,315.4 | $1,049.8 | $265.6 | 1,451,128.0 | +11.74% |
| Apr, 2022 | $1,509.7 | $1,161.7 | $348.0 | 827,756.0 | -20.35% |
| Mar, 2022 | $1,576.5 | $1,417.8 | $158.7 | 792,747.0 | +2.19% |
| Feb, 2022 | $1,586.8 | $1,375.6 | $211.2 | 667,821.0 | -7.24% |
| Jan, 2022 | $1,766.3 | $1,448.1 | $318.1 | 896,739.0 | -12.40% |
1.33%
Cap:
|
Volume (24h):