Cable One Inc (CABO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	40.26	42.22	36.28	37.32	-16.10%	351,900
2026-08-06	43.30	44.98	42.89	44.48	+2.56%	188,800
2026-08-05	45.26	45.57	42.70	43.37	-3.28%	138,600
2026-08-04	44.16	45.09	42.00	44.84	+0.02%	154,600
2026-08-03	41.23	44.96	41.09	44.83	+12.10%	138,400
2026-07-31	38.98	40.50	38.50	39.99	+1.09%	138,000
2026-07-30	40.60	42.05	38.44	39.56	-5.47%	188,700
2026-07-29	43.16	43.82	40.79	41.85	-4.50%	203,200
2026-07-28	40.68	44.12	40.68	43.82	+10.82%	207,500
2026-07-27	38.00	40.96	38.00	39.54	+5.08%	245,900
2026-07-24	36.63	38.67	36.38	37.63	+1.18%	146,500
2026-07-23	39.44	39.58	36.38	37.19	-6.20%	211,900
2026-07-22	38.36	40.27	37.51	39.65	+5.37%	178,900
2026-07-21	38.49	39.49	36.50	37.63	-4.57%	167,965
2026-07-20	38.48	40.27	38.03	39.43	+0.33%	180,064
2026-07-17	41.71	43.57	38.71	39.30	-5.28%	139,700
2026-07-16	39.92	44.46	39.92	41.49	+3.47%	258,300
2026-07-15	42.00	43.66	39.88	40.10	-6.77%	229,200
2026-07-14	39.99	43.68	39.21	43.01	+13.39%	294,800
2026-07-13	36.79	39.73	36.64	37.93	+4.81%	279,700
2026-07-10	34.70	37.28	34.70	36.19	+2.61%	260,800
2026-07-09	40.36	40.36	33.38	35.27	-13.70%	570,900
2026-07-08	41.58	42.42	40.23	40.87	-4.13%	178,800
2026-07-07	46.86	49.38	42.58	42.63	-9.22%	143,134
2026-07-06	48.99	49.41	45.50	46.96	-3.99%	143,918
2026-07-02	53.30	53.80	46.46	48.91	-8.17%	196,100
2026-07-01	53.49	57.13	53.08	53.26	+0.28%	220,500
2026-06-30	52.26	54.76	50.76	53.11	-0.84%	389,300
2026-06-29	54.17	59.28	51.49	53.56	+1.31%	495,800
2026-06-26	40.42	52.88	40.28	52.87	+30.06%	573,600
2026-06-25	44.38	44.38	40.40	40.65	-10.23%	203,100
2026-06-24	43.96	45.95	42.23	45.28	+3.50%	211,500
2026-06-23	41.11	44.00	39.52	43.75	+6.89%	240,000
2026-06-22	40.38	42.68	40.11	40.93	-0.15%	333,900
2026-06-18	42.79	44.33	40.78	40.99	-4.83%	861,700
2026-06-17	46.09	46.34	43.07	43.07	-9.00%	330,200
2026-06-16	46.88	49.28	45.59	47.33	+1.87%	229,800
2026-06-15	47.00	48.09	43.95	46.46	-1.15%	246,100
2026-06-12	41.45	47.22	41.00	47.00	+13.06%	228,100
2026-06-11	43.30	45.00	40.89	41.57	-3.48%	173,400
2026-06-10	42.43	44.42	41.55	43.07	+2.65%	235,300
2026-06-09	41.87	43.54	41.01	41.96	-1.04%	209,100
2026-06-08	43.00	43.87	42.23	42.40	-3.24%	222,700
2026-06-05	46.90	47.09	43.65	43.82	-5.78%	182,900
2026-06-04	48.94	50.00	43.95	46.51	-3.23%	256,700
2026-06-03	49.97	51.70	46.64	48.06	-5.24%	239,500
2026-06-02	51.30	51.52	49.25	50.72	-1.21%	144,400
2026-06-01	52.24	52.24	49.11	51.34	-2.30%	171,400
2026-05-29	55.54	55.54	50.35	52.55	-7.02%	227,200
2026-05-28	54.75	58.13	53.36	56.52	+3.25%	145,400
2026-05-27	52.99	56.89	52.99	54.74	+5.07%	158,300
2026-05-26	51.27	53.48	49.13	52.10	-0.34%	202,237
2026-05-22	47.66	52.56	47.31	52.28	+9.65%	427,600
2026-05-21	47.00	48.94	45.37	47.68	+1.23%	304,500
2026-05-20	47.51	49.87	46.32	47.10	-0.82%	146,300
2026-05-19	49.27	50.80	46.30	47.49	-2.64%	202,600
2026-05-18	48.04	50.62	48.01	48.78	+0.02%	165,800
2026-05-15	51.44	52.38	47.26	48.77	-4.62%	212,400
2026-05-14	54.31	55.33	50.46	51.13	-2.18%	169,800
2026-05-13	50.29	53.94	50.00	52.27	+3.65%	207,900
2026-05-12	54.35	56.83	49.87	50.43	-10.01%	208,000
2026-05-11	61.99	63.29	55.85	56.04	-10.18%	182,300
2026-05-08	60.54	63.37	57.23	62.39	+2.67%	217,600
2026-05-07	54.89	62.38	53.94	60.77	+9.06%	297,100
2026-05-06	62.35	64.79	55.63	55.72	-11.97%	247,200
2026-05-05	63.88	66.28	61.28	63.30	-2.30%	265,400
2026-05-04	76.60	79.00	64.67	64.79	-13.62%	333,000
2026-05-01	84.95	89.81	72.56	75.01	-18.01%	364,200
2026-04-30	87.71	95.56	87.71	91.49	+1.61%	178,400
2026-04-29	99.60	101.00	89.54	90.04	-9.15%	149,100
2026-04-28	102.55	102.83	97.76	99.11	-0.68%	159,400
2026-04-27	104.13	105.57	98.10	99.79	-3.12%	145,700
2026-04-24	112.07	119.52	102.08	103.00	-10.26%	289,400
2026-04-23	115.33	115.83	112.72	114.78	-0.30%	123,300
2026-04-22	116.51	116.85	112.39	115.13	-1.56%	100,500
2026-04-21	116.00	119.44	114.45	116.96	+0.78%	169,400
2026-04-20	107.97	116.70	107.97	116.06	+7.94%	181,200
2026-04-17	107.50	107.95	104.68	107.52	+0.11%	116,300
2026-04-16	96.97	107.52	96.45	107.40	+12.02%	106,700
2026-04-15	92.88	95.90	92.88	95.88	+2.97%	81,200
2026-04-14	97.06	97.19	92.26	93.11	-4.20%	94,650
2026-04-13	91.35	97.26	90.25	97.19	+5.84%	94,951
2026-04-10	93.52	95.75	91.83	91.83	-1.34%	60,400
2026-04-09	90.59	93.47	89.99	93.08	+2.39%	88,600
2026-04-08	94.00	94.00	89.53	90.91	-1.84%	93,600
2026-04-07	97.05	98.92	92.06	92.61	-3.90%	92,300
2026-04-06	95.31	100.00	95.00	96.37	-0.40%	92,600
2026-04-02	89.56	97.61	87.15	96.76	+8.04%	104,100
2026-04-01	88.73	92.68	88.73	89.56	-1.81%	114,100
2026-03-31	93.81	96.00	90.03	91.21	-3.82%	99,000
2026-03-30	95.41	96.89	92.55	94.83	-0.40%	90,800
2026-03-27	94.20	97.97	93.43	95.21	+0.12%	100,800
2026-03-26	95.94	99.46	94.79	95.10	-1.18%	79,200
2026-03-25	92.83	97.58	91.25	96.24	+5.32%	113,000
2026-03-24	93.53	99.90	91.03	91.38	-2.51%	102,700
2026-03-23	99.12	99.12	89.99	93.73	-0.75%	217,300
2026-03-20	98.50	99.95	93.17	94.44	-2.96%	345,900
2026-03-19	95.16	99.75	94.62	97.32	+2.32%	128,900
2026-03-18	105.81	107.71	93.89	95.11	-11.11%	190,500
2026-03-17	107.13	115.75	100.00	107.00	-0.67%	122,212
2026-03-16	114.45	114.60	104.80	107.72	-4.71%	133,967
2026-03-13	112.20	116.00	110.11	113.04	+0.82%	101,900
2026-03-12	112.92	115.50	109.57	112.12	-2.00%	103,200
2026-03-11	104.05	115.47	102.84	114.41	+11.14%	274,700
2026-03-10	106.48	107.53	101.00	102.94	-5.38%	123,461
2026-03-09	110.07	110.50	105.83	108.79	-2.28%	125,787
2026-03-06	109.67	111.92	106.39	111.33	+1.25%	126,900
2026-03-05	114.99	116.70	106.87	109.96	-4.72%	166,400
2026-03-04	111.28	115.59	106.77	115.41	+5.79%	209,500
2026-03-03	100.95	113.00	97.44	109.09	+7.86%	132,200
2026-03-02	93.65	101.70	92.76	101.14	+5.41%	168,500
2026-02-27	86.28	98.63	86.28	95.95	+5.56%	378,100
2026-02-26	91.67	94.20	89.09	90.90	-0.02%	178,800
2026-02-25	92.40	92.40	85.45	90.92	-3.40%	249,100
2026-02-24	93.34	97.24	89.00	94.12	-5.80%	170,700
2026-02-23	103.69	105.14	99.91	99.91	-5.14%	129,500
2026-02-20	104.93	107.10	100.73	105.32	+0.13%	147,900
2026-02-19	114.38	114.38	103.69	105.18	-8.08%	150,400
2026-02-18	103.00	116.36	101.39	114.43	+10.79%	140,300
2026-02-17	113.50	113.50	103.26	103.29	-9.06%	147,900
2026-02-13	113.09	115.97	108.51	113.58	+1.09%	107,800
2026-02-12	112.96	116.11	108.51	112.35	+1.29%	100,300
2026-02-11	107.71	112.99	106.14	110.92	+1.52%	123,838
2026-02-10	99.75	110.04	99.19	109.26	+11.07%	124,702
2026-02-09	100.85	102.25	95.87	98.37	-2.36%	117,077
2026-02-06	100.50	102.13	97.82	100.75	-0.07%	141,200
2026-02-05	99.55	101.49	98.36	100.82	+0.53%	189,000
2026-02-04	91.73	101.78	91.55	100.29	+10.98%	215,200
2026-02-03	87.48	90.60	87.02	90.37	+3.04%	218,800
2026-02-02	80.40	91.50	80.40	87.70	+8.28%	230,600
2026-01-30	77.26	81.83	77.03	80.99	+7.06%	177,500
2026-01-29	72.21	76.74	72.21	75.65	+3.86%	170,900
2026-01-28	75.45	76.97	70.37	72.84	-3.27%	257,300
2026-01-27	77.68	78.49	75.06	75.30	-4.49%	135,236
2026-01-26	80.65	82.32	78.82	78.84	-2.24%	87,568
2026-01-23	83.01	84.47	80.18	80.65	-3.22%	127,100
2026-01-22	85.10	87.55	83.26	83.33	-1.30%	137,900
2026-01-21	83.36	85.59	81.01	84.43	+1.02%	168,600
2026-01-20	85.60	87.44	82.15	83.58	-2.98%	241,600
2026-01-16	89.28	90.74	84.39	86.15	-4.81%	189,000
2026-01-15	91.26	93.07	89.00	90.50	-1.15%	145,000
2026-01-14	91.95	97.75	91.15	91.55	-1.52%	146,200
2026-01-13	100.78	102.61	91.25	92.96	-8.87%	249,900
2026-01-12	97.78	105.53	96.00	102.01	+3.82%	145,800
2026-01-09	98.88	98.88	94.40	98.26	-0.31%	153,200
2026-01-08	101.37	102.68	98.38	98.57	-3.50%	133,300
2026-01-07	104.10	105.27	100.52	102.15	-1.77%	161,300
2026-01-06	99.46	104.98	99.46	103.99	+3.60%	142,900
2026-01-05	103.06	105.68	100.27	100.38	-3.63%	154,600
2026-01-02	112.74	112.99	103.69	104.16	-7.70%	160,000
2025-12-31	115.90	117.34	112.00	112.85	-5.06%	120,300
2025-12-30	117.41	121.01	117.41	118.87	+0.81%	112,500
2025-12-29	116.44	118.54	115.11	117.92	+0.85%	132,800
2025-12-26	118.48	118.48	114.86	116.93	-1.31%	82,100
2025-12-24	116.45	118.89	116.45	118.48	+1.46%	63,100
2025-12-23	122.60	122.60	114.10	116.77	-5.61%	90,200
2025-12-22	125.96	128.01	122.82	123.71	-2.66%	84,600
2025-12-19	130.44	131.12	126.00	127.09	-2.86%	178,200
2025-12-18	133.79	137.09	127.97	130.83	-2.23%	168,600
2025-12-17	132.70	138.00	130.54	133.81	-0.44%	109,900
2025-12-16	131.27	136.50	131.27	134.40	+2.28%	197,900
2025-12-15	132.84	134.70	128.12	131.40	-0.72%	230,100
2025-12-12	136.67	137.91	132.06	132.35	-2.45%	157,700
2025-12-11	132.21	136.25	131.84	135.67	+3.60%	93,100
2025-12-10	120.42	134.60	120.22	130.95	+9.10%	178,100
2025-12-09	121.17	121.69	119.44	120.03	-1.46%	207,748
2025-12-08	128.58	128.58	119.63	121.81	-4.31%	115,204
2025-12-05	124.49	128.95	122.99	127.29	+3.08%	129,600
2025-12-04	121.97	125.95	119.92	123.49	+1.73%	96,500
2025-12-03	121.11	124.37	119.21	121.39	+0.73%	93,700
2025-12-02	120.49	123.16	119.01	120.51	-0.46%	118,692
2025-12-01	116.78	122.47	114.92	121.07	+3.31%	183,560
2025-11-28	113.90	117.76	112.03	117.19	+3.69%	113,600
2025-11-26	112.07	114.98	109.17	113.02	-0.30%	152,700
2025-11-25	105.61	114.00	104.17	113.36	+7.73%	134,900
2025-11-24	110.91	110.91	103.95	105.23	-3.57%	152,800
2025-11-21	100.34	109.14	100.34	109.13	+8.67%	158,200
2025-11-20	102.18	105.86	99.36	100.42	-1.04%	152,200
2025-11-19	104.90	104.90	96.67	101.48	-2.85%	216,900
2025-11-18	107.12	108.77	101.55	104.46	-2.39%	185,166
2025-11-17	107.29	109.85	105.00	107.02	-0.66%	182,696
2025-11-14	107.68	108.88	105.26	107.73	-0.27%	123,800
2025-11-13	114.27	116.00	106.19	108.02	-5.39%	196,600
2025-11-12	118.89	125.03	112.74	114.17	-3.85%	169,800
2025-11-11	128.50	131.78	116.31	118.74	-7.60%	195,100
2025-11-10	131.76	135.29	127.61	128.50	-2.27%	153,800
2025-11-07	133.50	134.53	116.13	131.48	-1.45%	253,900
2025-11-06	145.22	145.22	133.42	133.42	-6.97%	105,700
2025-11-05	144.14	144.94	138.01	143.42	-0.42%	113,700
2025-11-04	145.70	147.53	143.58	144.02	-1.51%	83,600
2025-11-03	146.63	146.63	139.80	146.23	-1.56%	115,400
2025-10-31	139.00	148.77	136.80	148.55	+4.00%	89,306
2025-10-30	151.24	152.07	142.83	142.83	-7.80%	114,400
2025-10-29	160.54	162.83	152.01	154.92	-4.86%	72,500
2025-10-28	164.30	167.36	161.24	162.84	-0.99%	61,586
2025-10-27	161.88	164.57	159.13	164.46	+2.11%	82,398
2025-10-24	159.11	163.23	156.91	161.06	+1.53%	105,000
2025-10-23	155.72	161.62	153.32	158.63	+1.84%	139,200
2025-10-22	162.83	164.05	155.40	155.76	-5.61%	74,500
2025-10-21	167.20	168.54	163.45	165.01	-1.03%	71,600
2025-10-20	164.60	167.73	163.69	166.73	+1.70%	75,900
2025-10-17	158.44	163.95	158.15	163.95	+2.90%	65,400
2025-10-16	161.08	162.06	157.68	159.33	-1.25%	73,600
2025-10-15	164.45	164.61	158.90	161.35	-0.45%	67,000
2025-10-14	152.55	164.43	151.76	162.08	+6.35%	81,500
2025-10-13	155.48	158.79	152.16	152.40	-1.98%	87,500
2025-10-10	164.04	165.56	155.12	155.48	-4.08%	108,200
2025-10-09	171.47	172.06	161.97	162.09	-5.14%	109,900
2025-10-08	180.00	180.00	166.35	170.88	-3.39%	105,200
2025-10-07	177.17	179.64	171.38	176.88	+1.25%	142,900
2025-10-06	180.74	180.74	174.29	174.70	-2.12%	85,300
2025-10-03	172.17	178.85	171.48	178.48	+4.88%	87,900
2025-10-02	175.85	177.21	169.91	170.17	-3.93%	87,400
2025-10-01	178.01	178.11	172.03	177.13	+0.05%	105,100
2025-09-30	167.48	178.24	167.01	177.05	+4.86%	128,730
2025-09-29	166.02	169.21	162.43	168.85	+1.42%	132,983
2025-09-26	161.43	166.73	159.50	166.49	+2.99%	94,600
2025-09-25	164.25	164.25	159.34	161.66	-1.79%	92,400
2025-09-24	160.13	166.00	158.77	164.61	+2.10%	109,600
2025-09-23	169.86	171.80	160.99	161.23	-4.25%	87,673
2025-09-22	168.15	170.92	166.37	168.39	-0.47%	100,910
2025-09-19	169.23	172.34	167.19	169.19	-0.27%	188,200
2025-09-18	174.41	174.41	169.33	169.65	-1.85%	89,500
2025-09-17	171.46	179.00	171.46	172.84	+1.24%	111,500
2025-09-16	166.22	170.86	165.52	170.73	+2.16%	75,900
2025-09-15	174.24	174.82	166.67	167.12	-2.80%	76,100
2025-09-12	178.04	179.73	168.59	171.93	-3.24%	189,100
2025-09-11	158.11	177.97	158.11	177.68	+11.95%	165,600
2025-09-10	161.80	162.25	156.91	158.71	-2.17%	111,500
2025-09-09	163.50	163.50	156.35	162.23	-0.95%	199,600
2025-09-08	162.50	164.75	158.91	163.78	-0.05%	105,500
2025-09-05	162.22	169.00	162.22	163.86	+2.09%	110,000
2025-09-04	156.63	160.73	154.90	160.50	+2.35%	80,000
2025-09-03	155.90	159.22	150.66	156.82	-0.98%	126,000
2025-09-02	159.95	161.80	157.15	158.37	-1.93%	102,200
2025-08-29	159.31	162.66	158.20	161.48	+2.27%	108,900
2025-08-28	164.50	164.50	155.61	157.89	-3.10%	84,600
2025-08-27	155.22	163.41	155.22	162.94	+3.61%	118,400
2025-08-26	162.02	162.74	157.04	157.26	-3.43%	111,100
2025-08-25	162.82	163.81	160.96	162.85	-0.57%	119,000
2025-08-22	153.02	164.15	153.02	163.78	+6.89%	146,900
2025-08-21	153.57	154.63	151.32	153.22	-1.93%	114,100
2025-08-20	159.85	161.20	155.79	156.23	-2.38%	121,600
2025-08-19	159.97	163.20	156.87	160.04	+1.70%	99,700
2025-08-18	155.00	158.38	152.42	157.36	+2.19%	142,200
2025-08-15	153.84	156.37	150.41	153.99	+1.34%	144,200
2025-08-14	144.87	152.07	143.31	151.95	+2.91%	161,300
2025-08-13	139.45	151.96	137.40	147.65	+6.09%	200,900
2025-08-12	125.89	139.78	125.89	139.18	+9.57%	213,100
2025-08-11	133.09	136.33	124.10	127.02	-4.45%	189,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+2.79%). Worst month: May (-23.79%). Based on 5 years of daily data (2022–2026).

Jan-6.62%
Feb-8.33%
Mar-1.30%
Apr+1.54%
May-23.79%
Jun-0.87%
Jul-0.97%
Aug-1.20%
Sep+2.79%
Oct-7.23%
Nov-5.17%
Dec-5.22%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Cable One Inc's (CABO) latest close?

37.32 on 2026-08-07, from the Closelook data lake's daily price record.

What is CABO's 52-week high and low?

180.74 high and 33.38 low over the trailing 52 weeks, as of 2026-08-07.

What is Cable One Inc's strongest and weakest month historically?

Historically, CABO's strongest calendar month has been Sep (average +2.79%) and its weakest May (average -23.79%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.