Cable One Stock Price History
NYSE: CABOTelecommunicationsCable & Other Pay Television ServicesUSD
11.14-4.24 (-27.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CABO price history at a glance
The price history for Cable One (CABO) on this page begins on June 8, 2015, when the stock closed at $376.91; it most recently closed at $11.14 on October 5, 2026. The highest price in this record is $2,326.80, reached on December 28, 2020; the latest close is 99.5% below that peak. Across the 10 complete calendar years in the table, CABO finished higher in 5 and lower in 5. Its best year was 2019 (+83.8%) and its worst was 2025 (-72.1%).
Over roughly 11 years the share price changed -97.0%, a -26.7% compound annual price return (excluding dividends). In the last 12 months alone, CABO has lost 93.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $2,326.80
- Date of high
- Dec 28, 2020
- Low since 2015
- $9.84
- Date of low
- Oct 5, 2026
- 52-week high
- $168.55
- 52-week low
- $9.84
- IPO year
- 2015
- Last close
- $11.14
CABO returns
1 week
-8.76%
1 month
-47.30%
3 months
-69.22%
6 months
-87.87%
Year to date
-90.13%
1 year
-93.13%
3 years
-98.29%
5 years
-99.37%
CABO price return, excluding dividends.
CABO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.14 | -89.30% |
| 2025 | 104.16 | -72.10% |
| 2024 | 373.32 | -32.93% |
| 2023 | 556.59 | -21.81% |
| 2022 | 711.86 | -59.63% |
| 2021 | 1,763.45 | -20.84% |
| 2020 | 2,227.72 | +45.24% |
| 2019 | 1,533.78 | +83.80% |
| 2018 | 834.48 | +18.64% |
| 2017 | 703.35 | +13.13% |
| 2016 | 621.73 | +43.37% |
| 2015* | 433.66 | +15.06% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
CABO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.96 | 14.95 | 9.84 | 11.14 | -27.57% | |
| 13.09 | 16.31 | 10.86 | 15.38 | +16.43% | |
| 12.66 | 13.63 | 11.94 | 13.21 | +1.85% | |
| 11.40 | 13.05 | 10.82 | 12.97 | +15.29% | |
| 11.87 | 12.85 | 10.79 | 11.25 | -7.86% | |
| 10.72 | 13.38 | 10.57 | 12.21 | +17.86% | |
| 11.14 | 11.16 | 9.90 | 10.36 | -5.99% | |
| 10.96 | 11.45 | 10.51 | 11.02 | +0.82% | |
| 12.45 | 12.45 | 10.39 | 10.93 | -13.05% | |
| 14.49 | 14.49 | 12.33 | 12.57 | -14.20% | |
| 15.63 | 15.77 | 14.52 | 14.65 | -6.27% | |
| 15.82 | 16.13 | 15.01 | 15.63 | -1.26% | |
| 16.75 | 17.15 | 15.72 | 15.83 | -7.21% | |
| 18.28 | 18.39 | 16.70 | 17.06 | -5.27% | |
| 17.37 | 18.30 | 16.56 | 18.01 | +3.68% | |
| 17.85 | 18.45 | 16.99 | 17.37 | -4.09% | |
| 19.22 | 20.18 | 17.73 | 18.11 | -4.38% | |
| 18.72 | 20.45 | 18.70 | 18.94 | +1.66% | |
| 20.14 | 20.88 | 18.28 | 18.63 | -8.86% | |
| 21.76 | 22.31 | 20.40 | 20.44 | -4.08% | |
| 21.59 | 22.63 | 20.86 | 21.31 | -0.75% | |
| 20.71 | 22.60 | 20.71 | 21.47 | +1.56% | |
| 22.83 | 23.10 | 20.72 | 21.14 | -8.21% | |
| 25.31 | 25.33 | 22.41 | 23.03 | -9.58% | |
| 26.16 | 27.00 | 24.73 | 25.47 | -2.26% | |
| 29.06 | 29.06 | 23.81 | 26.06 | -8.59% | |
| 24.15 | 29.39 | 24.14 | 28.51 | +19.44% | |
| 26.88 | 27.49 | 22.64 | 23.87 | -12.82% | |
| 25.19 | 27.44 | 25.18 | 27.38 | +7.37% | |
| 22.26 | 25.72 | 22.26 | 25.50 | +13.38% | |
| 25.72 | 26.02 | 22.30 | 22.49 | -12.93% | |
| 26.30 | 26.65 | 25.13 | 25.83 | -1.94% | |
| 22.85 | 26.68 | 22.83 | 26.34 | +15.37% | |
| 22.64 | 23.42 | 21.98 | 22.83 | +0.04% | |
| 26.20 | 26.20 | 22.62 | 22.82 | -12.97% | |
| 25.28 | 27.35 | 24.74 | 26.22 | +1.12% | |
| 27.80 | 29.38 | 25.26 | 25.93 | -7.62% | |
| 29.48 | 29.87 | 28.01 | 28.07 | -6.06% | |
| 33.82 | 34.30 | 28.22 | 29.88 | -13.34% | |
| 36.30 | 37.22 | 34.12 | 34.48 | -5.01% | |
| 34.11 | 36.66 | 33.87 | 36.30 | +8.00% | |
| 34.00 | 34.61 | 33.00 | 33.61 | -0.83% | |
| 35.36 | 36.08 | 33.52 | 33.89 | -5.18% | |
| 36.77 | 37.34 | 34.59 | 35.74 | -4.23% | |
| 40.26 | 42.22 | 36.28 | 37.32 | -16.10% | |
| 43.30 | 44.99 | 42.89 | 44.48 | +2.56% | |
| 45.26 | 45.57 | 42.70 | 43.37 | -3.28% | |
| 44.16 | 45.09 | 42.00 | 44.84 | +0.02% | |
| 41.23 | 44.96 | 41.10 | 44.83 | +12.10% | |
| 38.98 | 40.50 | 38.50 | 39.99 | +1.09% | |
| 40.60 | 42.05 | 38.44 | 39.56 | -5.47% | |
| 43.16 | 43.82 | 40.79 | 41.85 | -4.50% | |
| 40.68 | 44.12 | 40.68 | 43.82 | +10.82% | |
| 38.00 | 40.96 | 38.00 | 39.54 | +5.08% | |
| 36.63 | 38.67 | 36.38 | 37.63 | +1.18% | |
| 39.44 | 39.58 | 36.38 | 37.19 | -6.20% | |
| 38.36 | 40.27 | 37.51 | 39.65 | +5.37% | |
| 38.49 | 39.49 | 36.50 | 37.63 | -4.57% | |
| 38.48 | 40.27 | 38.03 | 39.43 | +0.33% | |
| 41.71 | 43.57 | 38.71 | 39.30 | -5.28% | |
| 39.92 | 44.46 | 39.92 | 41.49 | +3.47% | |
| 42.00 | 43.66 | 39.88 | 40.10 | -6.77% | |
| 39.99 | 43.68 | 39.21 | 43.01 | +13.39% | |
| 36.79 | 39.74 | 36.64 | 37.93 | +4.81% | |
| 34.70 | 37.28 | 34.70 | 36.19 | +2.61% | |
| 40.36 | 40.36 | 33.38 | 35.27 | -13.70% | |
| 41.58 | 42.42 | 40.23 | 40.87 | -4.13% | |
| 46.86 | 49.38 | 42.58 | 42.63 | -9.22% | |
| 48.99 | 49.41 | 45.50 | 46.96 | -3.99% | |
| 53.30 | 53.80 | 46.46 | 48.91 | -8.17% | |
| 53.49 | 57.14 | 53.08 | 53.26 | +0.28% | |
| 52.26 | 54.76 | 50.76 | 53.11 | -0.84% | |
| 54.17 | 59.28 | 51.49 | 53.56 | +1.31% | |
| 40.42 | 52.88 | 40.28 | 52.87 | +30.06% | |
| 44.38 | 44.38 | 40.40 | 40.65 | -10.23% | |
| 43.96 | 45.95 | 42.24 | 45.28 | +3.50% | |
| 41.11 | 44.00 | 39.52 | 43.75 | +6.89% | |
| 40.38 | 42.68 | 40.11 | 40.93 | -0.15% | |
| 42.79 | 44.33 | 40.78 | 40.99 | -4.83% | |
| 46.09 | 46.34 | 43.07 | 43.07 | -9.00% | |
| 46.88 | 49.28 | 45.60 | 47.33 | +1.87% | |
| 47.00 | 48.09 | 43.95 | 46.46 | -1.15% | |
| 41.45 | 47.22 | 41.00 | 47.00 | +13.06% | |
| 43.30 | 45.00 | 40.89 | 41.57 | -3.48% | |
| 42.43 | 44.42 | 41.55 | 43.07 | +2.65% | |
| 41.87 | 43.54 | 41.01 | 41.96 | -1.04% | |
| 43.00 | 43.87 | 42.23 | 42.40 | -3.24% | |
| 46.90 | 47.09 | 43.65 | 43.82 | -5.78% | |
| 48.94 | 50.00 | 43.95 | 46.51 | -3.23% | |
| 49.97 | 51.71 | 46.64 | 48.06 | -5.24% | |
| 51.30 | 51.52 | 49.25 | 50.72 | -1.21% | |
| 52.24 | 52.24 | 49.11 | 51.34 | -2.30% | |
| 55.54 | 55.54 | 50.35 | 52.55 | -7.02% | |
| 54.75 | 58.13 | 53.36 | 56.52 | +3.25% | |
| 52.99 | 56.89 | 52.99 | 54.74 | +5.07% | |
| 51.27 | 53.48 | 49.13 | 52.10 | -0.34% | |
| 47.66 | 52.56 | 47.31 | 52.28 | +9.65% | |
| 47.00 | 48.94 | 45.37 | 47.68 | +1.23% | |
| 47.51 | 49.87 | 46.32 | 47.10 | -0.82% | |
| 49.27 | 50.80 | 46.30 | 47.49 | -2.64% | |
| 48.04 | 50.62 | 48.01 | 48.78 | +0.02% | |
| 51.44 | 52.38 | 47.26 | 48.77 | -4.62% | |
| 54.31 | 55.33 | 50.46 | 51.13 | -2.18% | |
| 50.29 | 53.94 | 50.00 | 52.27 | +3.65% | |
| 54.35 | 56.83 | 49.87 | 50.43 | -10.01% | |
| 61.99 | 63.29 | 55.85 | 56.04 | -10.18% | |
| 60.54 | 63.37 | 57.23 | 62.39 | +2.67% | |
| 54.89 | 62.38 | 53.94 | 60.77 | +9.06% | |
| 62.35 | 64.79 | 55.63 | 55.72 | -11.97% | |
| 63.88 | 66.28 | 61.28 | 63.30 | -2.30% | |
| 76.60 | 79.00 | 64.67 | 64.79 | -13.62% | |
| 84.95 | 89.81 | 72.56 | 75.01 | -18.01% | |
| 87.71 | 95.56 | 87.71 | 91.49 | +1.61% | |
| 99.60 | 101.00 | 89.54 | 90.04 | -9.15% | |
| 102.55 | 102.84 | 97.76 | 99.11 | -0.68% | |
| 104.13 | 105.57 | 98.10 | 99.79 | -3.12% | |
| 112.07 | 119.52 | 102.08 | 103.00 | -10.26% | |
| 115.33 | 115.83 | 112.73 | 114.78 | -0.30% | |
| 116.51 | 116.85 | 112.39 | 115.13 | -1.56% | |
| 116.00 | 119.44 | 114.45 | 116.96 | +0.78% | |
| 107.97 | 116.70 | 107.97 | 116.06 | +7.94% | |
| 107.50 | 107.95 | 104.68 | 107.52 | +0.11% | |
| 96.97 | 107.52 | 96.45 | 107.40 | +12.02% | |
| 92.88 | 95.90 | 92.88 | 95.88 | +2.97% | |
| 97.06 | 97.19 | 92.26 | 93.11 | -4.20% | |
| 91.35 | 97.26 | 90.25 | 97.19 | +5.84% | |
| 93.52 | 95.75 | 91.83 | 91.83 | -1.34% | |
| 90.59 | 93.47 | 89.99 | 93.08 | +2.39% | |
| 94.00 | 94.00 | 89.53 | 90.91 | -1.84% | |
| 97.05 | 98.92 | 92.06 | 92.61 | -3.90% | |
| 95.31 | 100.00 | 95.00 | 96.37 | -0.40% | |
| 89.56 | 97.61 | 87.15 | 96.76 | +8.04% | |
| 88.73 | 92.68 | 88.73 | 89.56 | -1.81% | |
| 93.81 | 96.00 | 90.03 | 91.21 | -3.82% | |
| 95.41 | 96.89 | 92.55 | 94.83 | -0.40% | |
| 94.20 | 97.97 | 93.43 | 95.21 | +0.12% | |
| 95.94 | 99.46 | 94.79 | 95.10 | -1.18% | |
| 92.83 | 97.58 | 91.25 | 96.24 | +5.32% | |
| 93.53 | 99.90 | 91.03 | 91.38 | -2.51% | |
| 99.12 | 99.12 | 89.99 | 93.73 | -0.75% | |
| 98.50 | 99.96 | 93.17 | 94.44 | -2.96% | |
| 95.16 | 99.75 | 94.62 | 97.32 | +2.32% | |
| 105.81 | 107.71 | 93.89 | 95.11 | -11.11% | |
| 107.13 | 115.75 | 100.00 | 107.00 | -0.67% | |
| 114.45 | 114.60 | 104.80 | 107.72 | -4.71% | |
| 112.20 | 116.00 | 110.11 | 113.04 | +0.82% | |
| 112.92 | 115.50 | 109.57 | 112.12 | -2.00% | |
| 104.05 | 115.48 | 102.85 | 114.41 | +11.14% | |
| 106.48 | 107.53 | 101.00 | 102.94 | -5.38% | |
| 110.07 | 110.50 | 105.84 | 108.79 | -2.28% | |
| 109.67 | 111.92 | 106.39 | 111.33 | +1.25% | |
| 114.99 | 116.70 | 106.87 | 109.96 | -4.72% | |
| 111.28 | 115.59 | 106.77 | 115.41 | +5.79% | |
| 100.95 | 113.00 | 97.44 | 109.09 | +7.86% | |
| 93.65 | 101.71 | 92.76 | 101.14 | +5.41% | |
| 86.28 | 98.63 | 86.28 | 95.95 | +5.56% | |
| 91.67 | 94.21 | 89.09 | 90.90 | -0.02% | |
| 92.40 | 92.40 | 85.45 | 90.92 | -3.40% | |
| 93.34 | 97.24 | 89.00 | 94.12 | -5.80% | |
| 103.69 | 105.14 | 99.91 | 99.91 | -5.14% | |
| 104.93 | 107.10 | 100.73 | 105.32 | +0.13% | |
| 114.38 | 114.38 | 103.69 | 105.18 | -8.08% | |
| 103.00 | 116.37 | 101.40 | 114.43 | +10.79% | |
| 113.50 | 113.50 | 103.26 | 103.29 | -9.06% | |
| 113.09 | 115.97 | 108.51 | 113.58 | +1.09% | |
| 112.96 | 116.11 | 108.51 | 112.35 | +1.29% | |
| 107.71 | 112.99 | 106.15 | 110.92 | +1.52% | |
| 99.75 | 110.04 | 99.19 | 109.26 | +11.07% | |
| 100.85 | 102.25 | 95.87 | 98.37 | -2.36% | |
| 100.50 | 102.13 | 97.82 | 100.75 | -0.07% | |
| 99.55 | 101.49 | 98.36 | 100.82 | +0.53% | |
| 91.73 | 101.78 | 91.55 | 100.29 | +10.98% | |
| 87.48 | 90.60 | 87.02 | 90.37 | +3.04% | |
| 80.40 | 91.50 | 80.40 | 87.70 | +8.28% | |
| 77.26 | 81.83 | 77.03 | 80.99 | +7.06% | |
| 72.21 | 76.74 | 72.21 | 75.65 | +3.86% | |
| 75.45 | 76.97 | 70.37 | 72.84 | -3.27% | |
| 77.68 | 78.49 | 75.07 | 75.30 | -4.49% | |
| 80.65 | 82.32 | 78.82 | 78.84 | -2.24% | |
| 83.01 | 84.47 | 80.18 | 80.65 | -3.22% | |
| 85.10 | 87.55 | 83.26 | 83.33 | -1.30% | |
| 83.36 | 85.60 | 81.01 | 84.43 | +1.02% | |
| 85.60 | 87.44 | 82.15 | 83.58 | -2.98% | |
| 89.28 | 90.74 | 84.39 | 86.15 | -4.81% | |
| 91.26 | 93.07 | 89.00 | 90.50 | -1.15% | |
| 91.95 | 97.75 | 91.15 | 91.55 | -1.52% | |
| 100.78 | 102.61 | 91.25 | 92.96 | -8.87% | |
| 97.78 | 105.53 | 96.00 | 102.01 | +3.82% | |
| 98.88 | 98.88 | 94.40 | 98.26 | -0.31% | |
| 101.37 | 102.68 | 98.38 | 98.57 | -3.50% | |
| 104.10 | 105.27 | 100.52 | 102.15 | -1.77% | |
| 99.46 | 104.98 | 99.46 | 103.99 | +3.60% | |
| 103.06 | 105.68 | 100.27 | 100.38 | -3.63% | |
| 112.74 | 112.99 | 103.69 | 104.16 | -7.70% | |
| 115.90 | 117.34 | 112.00 | 112.85 | -5.06% | |
| 117.41 | 121.01 | 117.41 | 118.87 | +0.81% | |
| 116.44 | 118.54 | 115.11 | 117.92 | +0.85% | |
| 118.48 | 118.48 | 114.86 | 116.93 | -1.31% | |
| 116.45 | 118.90 | 116.45 | 118.48 | +1.46% | |
| 122.60 | 122.60 | 114.10 | 116.77 | -5.61% | |
| 125.96 | 128.01 | 122.82 | 123.71 | -2.66% | |
| 130.44 | 131.12 | 126.00 | 127.09 | -2.86% | |
| 133.79 | 137.09 | 127.97 | 130.83 | -2.23% | |
| 132.70 | 138.00 | 130.54 | 133.81 | -0.44% | |
| 131.27 | 136.50 | 131.27 | 134.40 | +2.28% | |
| 132.84 | 134.70 | 128.12 | 131.40 | -0.72% | |
| 136.67 | 137.91 | 132.06 | 132.35 | -2.45% | |
| 132.21 | 136.25 | 131.84 | 135.67 | +3.60% | |
| 120.42 | 134.61 | 120.22 | 130.95 | +9.10% | |
| 121.17 | 121.69 | 119.44 | 120.03 | -1.46% | |
| 128.58 | 128.58 | 119.63 | 121.81 | -4.31% | |
| 124.49 | 128.95 | 122.99 | 127.29 | +3.08% | |
| 121.97 | 125.95 | 119.92 | 123.49 | +1.73% | |
| 121.11 | 124.37 | 119.21 | 121.39 | +0.73% | |
| 120.49 | 123.16 | 119.01 | 120.51 | -0.46% | |
| 116.78 | 122.47 | 114.92 | 121.07 | +3.31% | |
| 113.90 | 117.76 | 112.03 | 117.19 | +3.69% | |
| 112.07 | 114.98 | 109.17 | 113.02 | -0.30% | |
| 105.61 | 114.00 | 104.18 | 113.36 | +7.73% | |
| 110.91 | 110.91 | 103.95 | 105.23 | -3.57% | |
| 100.34 | 109.14 | 100.34 | 109.13 | +8.67% | |
| 102.18 | 105.86 | 99.36 | 100.42 | -1.04% | |
| 104.90 | 104.90 | 96.67 | 101.48 | -2.85% | |
| 107.12 | 108.77 | 101.55 | 104.46 | -2.39% | |
| 107.29 | 109.85 | 105.00 | 107.02 | -0.66% | |
| 107.68 | 108.88 | 105.26 | 107.73 | -0.27% | |
| 114.27 | 116.00 | 106.19 | 108.02 | -5.39% | |
| 118.89 | 125.03 | 112.74 | 114.17 | -3.85% | |
| 128.50 | 131.78 | 116.31 | 118.74 | -7.60% | |
| 131.76 | 135.29 | 127.61 | 128.50 | -2.27% | |
| 133.50 | 134.54 | 116.13 | 131.48 | -1.45% | |
| 145.22 | 145.22 | 133.42 | 133.42 | -6.97% | |
| 144.14 | 144.94 | 138.01 | 143.42 | -0.42% | |
| 145.70 | 147.53 | 143.58 | 144.02 | -1.51% | |
| 146.63 | 146.63 | 139.80 | 146.23 | -1.56% | |
| 139.00 | 148.77 | 136.80 | 148.55 | +4.00% | |
| 151.24 | 152.07 | 142.83 | 142.83 | -7.80% | |
| 160.54 | 162.83 | 152.01 | 154.92 | -4.86% | |
| 164.30 | 167.36 | 161.24 | 162.84 | -0.99% | |
| 161.88 | 164.57 | 159.14 | 164.46 | +2.11% | |
| 159.11 | 163.23 | 156.91 | 161.06 | +1.53% | |
| 155.72 | 161.62 | 153.32 | 158.63 | +1.84% | |
| 162.83 | 164.05 | 155.40 | 155.76 | -5.61% | |
| 167.20 | 168.55 | 163.45 | 165.01 | -1.03% | |
| 164.60 | 167.73 | 163.69 | 166.73 | +1.70% | |
| 158.44 | 163.95 | 158.15 | 163.95 | +2.90% | |
| 161.08 | 162.07 | 157.68 | 159.33 | -1.25% | |
| 164.45 | 164.61 | 158.90 | 161.35 | -0.45% | |
| 152.55 | 164.43 | 151.77 | 162.08 | +6.35% | |
| 155.48 | 158.79 | 152.16 | 152.40 | -1.98% | |
| 164.04 | 165.56 | 155.12 | 155.48 | -4.08% | |
| 171.47 | 172.06 | 161.97 | 162.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CABO chart for longer ranges.