NYSE:CABO | Historical Stock Price | Cable One, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$21.37$55.20$142.61$368.46$951.95$2,459.452015-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1,488.47$1,552.4623,700——
2019-12-30$1,493.91$1,558.1312,200——
2019-12-27$1,497.51$1,561.8815,000——
2019-12-26$1,517.01$1,582.2212,000——
2019-12-24$1,501.60$1,566.156,500——
2019-12-23$1,501.53$1,566.0829,200——
2019-12-20$1,522.61$1,588.0688,300——
2019-12-19$1,479.20$1,542.7938,300——
2019-12-18$1,469.16$1,532.3234,600——
2019-12-17$1,480.00$1,543.6236,400——
2019-12-16$1,516.28$1,581.4640,300——
2019-12-13$1,514.49$1,579.5915,000——
2019-12-12$1,514.87$1,579.9919,300——
2019-12-11$1,529.00$1,594.7312,500——
2019-12-10$1,526.06$1,591.6619,100——
2019-12-09$1,532.30$1,598.1713,700——
2019-12-06$1,530.73$1,596.5320,100——
2019-12-05$1,541.70$1,607.9717,300——
2019-12-04$1,512.90$1,577.9433,200——
2019-12-03$1,520.24$1,585.5930,700——
2019-12-02$1,527.16$1,592.8126,300——
2019-11-29$1,535.00$1,600.9916,200——
2019-11-27$1,532.56$1,598.4427,800——
2019-11-26$1,534.84$1,600.8248,700——
2019-11-25$1,536.68$1,602.7439,400——
2019-11-22$1,535.72$1,601.7423,200——
2019-11-21$1,533.31$1,599.2224,900——
2019-11-20$1,547.51$1,614.0335,800——
2019-11-19$1,543.56$1,609.9124,700——
2019-11-18$1,517.67$1,582.9126,500——
2019-11-15$1,475.46$1,536.5447,200——
2019-11-14$1,506.81$1,569.1919,400——
2019-11-13$1,499.76$1,561.8525,900——
2019-11-12$1,491.57$1,553.3241,200——
2019-11-11$1,476.25$1,537.3636,400——
2019-11-08$1,425.00$1,483.9922,600——
2019-11-07$1,356.19$1,412.3336,700——
2019-11-06$1,342.66$1,398.2424,800——
2019-11-05$1,330.39$1,385.4624,200——
2019-11-04$1,328.01$1,382.9933,000——
2019-11-01$1,344.29$1,399.9427,000——
2019-10-31$1,325.37$1,380.2423,000——
2019-10-30$1,331.79$1,386.9216,100——
2019-10-29$1,316.74$1,371.2518,200——
2019-10-28$1,313.75$1,368.1414,900——
2019-10-25$1,309.21$1,363.4116,100——
2019-10-24$1,292.77$1,346.2913,600——
2019-10-23$1,292.15$1,345.6416,900——
2019-10-22$1,291.24$1,344.6917,600——
2019-10-21$1,288.19$1,341.5217,100——
2019-10-18$1,296.94$1,350.6315,100——
2019-10-17$1,303.99$1,357.9715,900——
2019-10-16$1,290.96$1,344.4023,100——
2019-10-15$1,282.54$1,335.6316,900——
2019-10-14$1,280.99$1,334.0220,100——
2019-10-11$1,285.31$1,338.5238,300——
2019-10-10$1,284.08$1,337.2413,700——
2019-10-09$1,280.17$1,333.1724,300——
2019-10-08$1,257.20$1,309.2418,300——
2019-10-07$1,262.28$1,314.5418,900——
2019-10-04$1,274.46$1,327.2219,300——
2019-10-03$1,264.45$1,316.7943,400——
2019-10-02$1,259.07$1,311.1945,700——
2019-10-01$1,274.05$1,326.7946,700——
2019-09-30$1,254.70$1,306.6416,300——
2019-09-27$1,249.70$1,301.4341,400——
2019-09-26$1,249.52$1,301.2525,800——
2019-09-25$1,254.76$1,306.7037,100——
2019-09-24$1,253.17$1,305.0533,100——
2019-09-23$1,253.06$1,304.9336,300——
2019-09-20$1,242.63$1,294.0777,600——
2019-09-19$1,230.64$1,281.5933,700——
2019-09-18$1,248.29$1,299.9728,500——
2019-09-17$1,254.30$1,306.2233,100——
2019-09-16$1,238.81$1,290.0937,100——
2019-09-13$1,254.57$1,306.5121,000——
2019-09-12$1,252.54$1,304.3929,900——
2019-09-11$1,267.01$1,319.4631,500——
2019-09-10$1,268.73$1,321.2549,700——
2019-09-09$1,292.15$1,345.6447,800——
2019-09-06$1,308.58$1,362.7542,300——
2019-09-05$1,308.65$1,362.8259,800——
2019-09-04$1,307.83$1,361.9756,000——
2019-09-03$1,299.27$1,353.0661,500——
2019-08-30$1,297.62$1,351.3422,300——
2019-08-29$1,288.66$1,342.0126,800——
2019-08-28$1,272.52$1,325.2038,600——
2019-08-27$1,277.74$1,330.6442,800——
2019-08-26$1,264.70$1,317.0636,600——
2019-08-23$1,249.13$1,300.8437,500——
2019-08-22$1,275.75$1,328.5641,400——
2019-08-21$1,270.52$1,323.1250,200——
2019-08-20$1,261.06$1,313.2648,700——
2019-08-19$1,257.86$1,309.9372,300——
2019-08-16$1,252.01$1,301.5064,100——
2019-08-15$1,242.42$1,291.5344,700——
2019-08-14$1,247.10$1,296.3963,700——
2019-08-13$1,261.41$1,311.2761,300——
2019-08-12$1,253.05$1,302.5829,100——
2019-08-09$1,260.01$1,309.8150,700——
2019-08-08$1,255.71$1,305.34131,800——
2019-08-07$1,201.03$1,248.5058,600——
2019-08-06$1,214.92$1,262.9459,400——
2019-08-05$1,168.58$1,214.7758,900——
2019-08-02$1,191.71$1,238.8153,200——
2019-08-01$1,205.96$1,253.6352,000——
2019-07-31$1,216.80$1,264.9040,200——
2019-07-30$1,232.14$1,280.8444,900——
2019-07-29$1,216.36$1,264.4466,000——
2019-07-26$1,218.22$1,266.3738,200——
2019-07-25$1,219.03$1,267.2151,700——
2019-07-24$1,209.16$1,256.9536,400——
2019-07-23$1,192.71$1,239.8533,000——
2019-07-22$1,202.51$1,250.0481,600——
2019-07-19$1,210.18$1,258.0163,500——
2019-07-18$1,216.25$1,264.3229,900——
2019-07-17$1,222.75$1,271.0827,800——
2019-07-16$1,224.05$1,272.4326,500——
2019-07-15$1,231.34$1,280.0114,100——
2019-07-12$1,231.52$1,280.2040,400——
2019-07-11$1,217.57$1,265.7066,100——
2019-07-10$1,218.70$1,266.8734,500——
2019-07-09$1,217.95$1,266.0992,200——
2019-07-08$1,214.29$1,262.2948,400——
2019-07-05$1,218.64$1,266.8185,900——
2019-07-03$1,203.85$1,251.4328,900——
2019-07-02$1,196.24$1,243.5253,800——
2019-07-01$1,180.94$1,227.6267,000——
2019-06-28$1,170.99$1,217.2791,300——
2019-06-27$1,143.49$1,188.6993,300——
2019-06-26$1,110.49$1,154.3850,200——
2019-06-25$1,129.56$1,174.2188,200——
2019-06-24$1,140.26$1,185.3345,600——
2019-06-21$1,154.99$1,200.6491,900——
2019-06-20$1,166.48$1,212.5958,600——
2019-06-19$1,162.69$1,208.6581,500——
2019-06-18$1,152.44$1,197.9948,500——
2019-06-17$1,160.00$1,205.8560,000——
2019-06-14$1,140.95$1,186.0596,900——
2019-06-13$1,143.79$1,189.0063,800——
2019-06-12$1,162.92$1,208.8934,400——
2019-06-11$1,164.00$1,210.0156,200——
2019-06-10$1,167.04$1,213.1752,200——
2019-06-07$1,182.88$1,229.6328,100——
2019-06-06$1,177.95$1,224.5136,400——
2019-06-05$1,166.22$1,212.3254,200——
2019-06-04$1,150.18$1,195.6443,300——
2019-06-03$1,127.79$1,172.3761,400——
2019-05-31$1,117.05$1,161.2052,400——
2019-05-30$1,128.55$1,173.1644,500——
2019-05-29$1,121.27$1,165.5960,300——
2019-05-28$1,139.40$1,184.4482,600——
2019-05-24$1,127.30$1,171.8654,600——
2019-05-23$1,139.29$1,182.2470,600——
2019-05-22$1,138.56$1,181.4847,400——
2019-05-21$1,140.46$1,183.4634,300——
2019-05-20$1,126.05$1,168.50123,600——
2019-05-17$1,139.38$1,182.3480,700——
2019-05-16$1,127.78$1,170.3036,800——
2019-05-15$1,111.43$1,153.3394,100——
2019-05-14$1,105.80$1,147.4954,400——
2019-05-13$1,076.26$1,116.8464,000——
2019-05-10$1,090.44$1,131.5570,500——
2019-05-09$1,099.77$1,141.23121,800——
2019-05-08$1,091.01$1,132.14125,600——
2019-05-07$1,080.29$1,121.0258,600——
2019-05-06$1,080.75$1,121.5093,300——
2019-05-03$1,081.23$1,121.9990,600——
2019-05-02$1,053.62$1,093.3474,400——
2019-05-01$1,045.69$1,085.1185,000——
2019-04-30$1,060.53$1,100.5176,100——
2019-04-29$1,043.81$1,083.1654,800——
2019-04-26$1,033.37$1,072.3353,200——
2019-04-25$1,021.16$1,059.6643,700——
2019-04-24$1,019.14$1,057.5622,300——
2019-04-23$1,020.85$1,059.3457,900——
2019-04-22$1,024.16$1,062.7770,800——
2019-04-18$1,025.19$1,063.8459,800——
2019-04-17$1,025.15$1,063.8069,700——
2019-04-16$1,023.83$1,062.4346,100——
2019-04-15$1,020.94$1,059.4360,800——
2019-04-12$1,016.85$1,055.1966,800——
2019-04-11$1,025.61$1,064.2879,600——
2019-04-10$1,019.19$1,057.6148,400——
2019-04-09$1,011.11$1,049.2352,000——
2019-04-08$1,011.19$1,049.3173,600——
2019-04-05$1,003.36$1,041.1937,500——
2019-04-04$993.38$1,030.8367,300——
2019-04-03$988.72$1,026.0061,900——
2019-04-02$999.06$1,036.7372,400——
2019-04-01$997.62$1,035.2370,300——
2019-03-29$981.38$1,018.3829,500——
2019-03-28$985.99$1,023.1634,000——
2019-03-27$980.61$1,017.5840,500——
2019-03-26$976.32$1,013.1365,100——
2019-03-25$960.00$996.1953,800——
2019-03-22$960.43$996.6471,900——
2019-03-21$941.83$977.3464,700——
2019-03-20$938.01$973.3756,900——
2019-03-19$942.96$978.5172,400——
2019-03-18$940.02$975.4675,900——
2019-03-15$947.10$982.8182,300——
2019-03-14$943.82$979.4059,300——
2019-03-13$939.76$975.1968,500——
2019-03-12$934.46$969.6948,100——
2019-03-11$925.71$960.6156,000——
2019-03-08$920.19$954.8864,600——
2019-03-07$928.70$963.7167,700——
2019-03-06$927.58$962.5554,500——
2019-03-05$945.99$981.6557,000——
2019-03-04$951.04$986.9053,100——
2019-03-01$948.35$984.1062,600——
2019-02-28$948.99$984.7755,500——
2019-02-27$964.61$1,000.9829,000——
2019-02-26$959.92$996.1123,700——
2019-02-25$962.41$998.6932,400——
2019-02-22$961.11$997.3443,600——
2019-02-21$960.99$997.2252,700——
2019-02-20$944.06$979.6534,800——
2019-02-19$932.04$967.1821,400——
2019-02-15$932.94$968.1174,700——
2019-02-14$915.01$947.4328,200——
2019-02-13$900.92$932.8435,100——
2019-02-12$906.51$938.6329,800——
2019-02-11$901.77$933.7252,800——
2019-02-08$915.00$947.4233,100——
2019-02-07$911.32$943.6123,600——
2019-02-06$904.84$936.9045,400——
2019-02-05$901.58$933.5323,100——
2019-02-04$895.60$927.3330,700——
2019-02-01$893.09$924.7330,700——
2019-01-31$884.34$915.6755,500——
2019-01-30$856.73$887.0919,500——
2019-01-29$870.81$901.6712,700——
2019-01-28$867.80$898.5540,700——
2019-01-25$864.75$895.3917,100——
2019-01-24$858.15$888.5612,800——
2019-01-23$852.26$882.4637,200——
2019-01-22$847.74$877.7845,000——
2019-01-18$850.58$880.7219,100——
2019-01-17$840.74$870.5333,000——
2019-01-16$847.04$877.0525,000——
2019-01-15$845.12$875.0724,100——
2019-01-14$851.25$881.4125,100——
2019-01-11$854.54$884.8221,500——
2019-01-10$845.71$875.6812,300——
2019-01-09$839.43$869.1717,400——
2019-01-08$856.85$887.2127,300——
2019-01-07$843.93$873.8348,800——
2019-01-04$834.48$864.0529,800——
2019-01-03$811.96$840.7331,500——
2019-01-02$803.24$831.7065,100——