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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2,227.72$2,335.2744,400——
2020-12-30$2,250.24$2,358.8738,500——
2020-12-29$2,293.76$2,404.5025,700——
2020-12-28$2,265.14$2,374.4931,500——
2020-12-24$2,260.86$2,370.0115,600——
2020-12-23$2,234.46$2,342.3328,800——
2020-12-22$2,245.43$2,353.8326,800——
2020-12-21$2,213.41$2,320.2750,200——
2020-12-18$2,237.83$2,345.8762,700——
2020-12-17$2,204.57$2,311.0031,700——
2020-12-16$2,177.48$2,282.6039,100——
2020-12-15$2,170.82$2,275.6237,400——
2020-12-14$2,144.01$2,247.5232,500——
2020-12-11$2,117.88$2,220.1227,400——
2020-12-10$2,116.87$2,219.0739,200——
2020-12-09$2,079.48$2,179.8724,800——
2020-12-08$2,089.01$2,189.8636,100——
2020-12-07$2,103.21$2,204.7522,200——
2020-12-04$2,110.18$2,212.0545,600——
2020-12-03$2,063.41$2,163.0349,000——
2020-12-02$2,039.02$2,137.4650,500——
2020-12-01$2,022.75$2,120.4040,700——
2020-11-30$1,980.67$2,076.2947,500——
2020-11-27$1,962.06$2,056.7811,100——
2020-11-25$1,979.99$2,075.5841,100——
2020-11-24$1,975.00$2,070.3539,500——
2020-11-23$1,958.01$2,052.5428,700——
2020-11-20$2,009.58$2,103.9822,600——
2020-11-19$1,984.50$2,077.7229,700——
2020-11-18$1,981.11$2,074.1732,900——
2020-11-17$2,011.00$2,105.4639,600——
2020-11-16$2,021.25$2,116.1926,200——
2020-11-13$1,983.47$2,076.6434,300——
2020-11-12$1,889.41$1,978.1637,500——
2020-11-11$1,893.39$1,982.3320,300——
2020-11-10$1,885.22$1,973.7741,900——
2020-11-09$1,891.99$1,980.8628,400——
2020-11-06$1,936.18$2,027.1341,700——
2020-11-05$1,953.32$2,045.0747,300——
2020-11-04$1,900.39$1,989.6628,500——
2020-11-03$1,794.95$1,879.2634,500——
2020-11-02$1,760.65$1,843.3541,300——
2020-10-30$1,731.86$1,813.2135,900——
2020-10-29$1,721.72$1,802.5935,200——
2020-10-28$1,721.57$1,802.4443,000——
2020-10-27$1,753.49$1,835.8645,000——
2020-10-26$1,782.89$1,866.6440,000——
2020-10-23$1,907.25$1,996.8434,100——
2020-10-22$1,982.34$2,075.4671,500——
2020-10-21$1,897.34$1,986.4669,100——
2020-10-20$1,800.54$1,885.1240,300——
2020-10-19$1,786.12$1,870.0244,300——
2020-10-16$1,814.99$1,900.2439,300——
2020-10-15$1,838.31$1,924.6631,700——
2020-10-14$1,855.02$1,942.1624,500——
2020-10-13$1,870.00$1,957.8439,800——
2020-10-12$1,838.68$1,925.0528,300——
2020-10-09$1,835.86$1,922.1021,700——
2020-10-08$1,830.13$1,916.1036,400——
2020-10-07$1,849.83$1,936.7227,200——
2020-10-06$1,845.04$1,931.7134,100——
2020-10-05$1,837.66$1,923.9848,100——
2020-10-02$1,841.29$1,927.7837,800——
2020-10-01$1,851.23$1,938.1952,300——
2020-09-30$1,885.43$1,973.9979,400——
2020-09-29$1,805.00$1,889.7952,900——
2020-09-28$1,762.68$1,845.4834,600——
2020-09-25$1,756.94$1,839.4736,300——
2020-09-24$1,699.07$1,778.8821,600——
2020-09-23$1,732.93$1,814.3327,600——
2020-09-22$1,759.35$1,841.9928,000——
2020-09-21$1,726.45$1,807.5524,100——
2020-09-18$1,732.24$1,813.6192,900——
2020-09-17$1,771.24$1,854.4435,400——
2020-09-16$1,826.12$1,911.9016,300——
2020-09-15$1,833.00$1,919.1036,100——
2020-09-14$1,799.66$1,884.1921,600——
2020-09-11$1,774.40$1,857.7532,500——
2020-09-10$1,788.10$1,872.0929,600——
2020-09-09$1,822.12$1,907.7130,900——
2020-09-08$1,792.27$1,876.4636,900——
2020-09-04$1,845.01$1,931.6842,400——
2020-09-03$1,886.10$1,974.7053,000——
2020-09-02$1,850.51$1,937.4338,700——
2020-09-01$1,834.04$1,920.1934,000——
2020-08-31$1,840.33$1,926.7845,400——
2020-08-28$1,856.09$1,943.2827,800——
2020-08-27$1,868.27$1,956.0349,000——
2020-08-26$1,802.49$1,887.1633,600——
2020-08-25$1,829.49$1,915.4333,400——
2020-08-24$1,841.74$1,928.2527,100——
2020-08-21$1,826.30$1,912.0944,900——
2020-08-20$1,856.69$1,943.9034,400——
2020-08-19$1,873.65$1,961.6632,500——
2020-08-18$1,909.88$1,999.5923,000——
2020-08-17$1,928.00$2,018.5647,600——
2020-08-14$1,870.17$1,955.4024,700——
2020-08-13$1,885.81$1,971.7534,600——
2020-08-12$1,865.09$1,950.0925,900——
2020-08-11$1,866.00$1,951.0430,700——
2020-08-10$1,909.84$1,996.8831,600——
2020-08-07$1,911.94$1,999.0758,700——
2020-08-06$1,837.02$1,920.7439,700——
2020-08-05$1,837.43$1,921.1742,300——
2020-08-04$1,849.68$1,933.9836,600——
2020-08-03$1,862.41$1,947.2936,600——
2020-07-31$1,822.56$1,905.6251,500——
2020-07-30$1,775.21$1,856.1121,300——
2020-07-29$1,768.00$1,848.5717,800——
2020-07-28$1,766.27$1,846.7617,800——
2020-07-27$1,804.25$1,886.4817,900——
2020-07-24$1,797.54$1,879.4617,000——
2020-07-23$1,773.97$1,854.8221,500——
2020-07-22$1,808.78$1,891.2123,100——
2020-07-21$1,802.05$1,884.1823,700——
2020-07-20$1,782.72$1,863.9632,900——
2020-07-17$1,796.01$1,877.8636,900——
2020-07-16$1,783.04$1,864.3032,000——
2020-07-15$1,776.13$1,857.0727,300——
2020-07-14$1,749.77$1,829.5142,600——
2020-07-13$1,721.03$1,799.4632,800——
2020-07-10$1,770.18$1,850.8524,600——
2020-07-09$1,773.01$1,853.8122,300——
2020-07-08$1,787.99$1,869.4741,400——
2020-07-07$1,779.42$1,860.5131,600——
2020-07-06$1,785.61$1,866.9929,900——
2020-07-02$1,773.26$1,854.0734,500——
2020-07-01$1,778.00$1,859.0331,800——
2020-06-30$1,774.85$1,855.7439,000——
2020-06-29$1,757.00$1,837.0731,100——
2020-06-26$1,714.18$1,792.3094,300——
2020-06-25$1,747.20$1,826.8333,400——
2020-06-24$1,753.15$1,833.0546,700——
2020-06-23$1,779.94$1,861.0628,900——
2020-06-22$1,798.66$1,880.6333,800——
2020-06-19$1,800.00$1,882.0391,300——
2020-06-18$1,825.80$1,909.0132,700——
2020-06-17$1,813.72$1,896.3841,900——
2020-06-16$1,806.17$1,888.4833,400——
2020-06-15$1,737.97$1,817.1754,600——
2020-06-12$1,725.68$1,804.3257,400——
2020-06-11$1,714.29$1,792.4243,800——
2020-06-10$1,802.43$1,884.5746,500——
2020-06-09$1,799.52$1,881.5335,500——
2020-06-08$1,810.01$1,892.5043,900——
2020-06-05$1,741.83$1,821.2192,300——
2020-06-04$1,763.89$1,844.2851,900——
2020-06-03$1,834.15$1,917.7438,400——
2020-06-02$1,873.57$1,958.9542,200——
2020-06-01$1,883.40$1,969.2367,200——
2020-05-29$1,886.89$1,972.88337,100——
2020-05-28$1,851.12$1,935.4873,600——
2020-05-27$1,840.99$1,924.8995,100——
2020-05-26$1,788.38$1,869.8837,500——
2020-05-22$1,776.00$1,856.9440,100——
2020-05-21$1,838.02$1,919.4345,300——
2020-05-20$1,815.00$1,895.39110,800——
2020-05-19$1,866.23$1,948.8965,200——
2020-05-18$1,930.14$2,015.6331,700——
2020-05-15$1,835.24$1,916.5351,000——
2020-05-14$1,843.75$1,925.4225,900——
2020-05-13$1,869.17$1,951.9639,500——
2020-05-12$1,892.82$1,976.6638,400——
2020-05-11$1,910.10$1,994.7065,600——
2020-05-08$1,844.49$1,926.1986,200——
2020-05-07$1,911.20$1,995.8528,100——
2020-05-06$1,925.33$2,010.6133,100——
2020-05-05$1,919.53$2,004.5527,100——
2020-05-04$1,873.25$1,956.2227,100——
2020-05-01$1,861.52$1,943.9724,400——
2020-04-30$1,912.86$1,997.5977,900——
2020-04-29$1,960.00$2,046.8155,200——
2020-04-28$1,855.12$1,937.2942,300——
2020-04-27$1,858.15$1,940.4550,900——
2020-04-24$1,814.00$1,894.3588,200——
2020-04-23$1,745.77$1,823.1060,300——
2020-04-22$1,716.99$1,793.0459,200——
2020-04-21$1,635.18$1,707.61101,700——
2020-04-20$1,783.24$1,862.23107,200——
2020-04-17$1,774.80$1,853.4167,900——
2020-04-16$1,731.71$1,808.4140,500——
2020-04-15$1,700.14$1,775.4423,700——
2020-04-14$1,728.99$1,805.5723,400——
2020-04-13$1,653.95$1,727.2119,400——
2020-04-09$1,704.24$1,779.7359,400——
2020-04-08$1,684.51$1,759.1225,400——
2020-04-07$1,688.30$1,763.0864,700——
2020-04-06$1,646.16$1,719.0738,500——
2020-04-03$1,536.38$1,604.4332,500——
2020-04-02$1,605.04$1,676.1337,900——
2020-04-01$1,540.92$1,609.1728,200——
2020-03-31$1,644.01$1,716.8354,400——
2020-03-30$1,653.50$1,726.7430,400——
2020-03-27$1,467.37$1,532.3634,200——
2020-03-26$1,493.81$1,559.9822,500——
2020-03-25$1,388.15$1,449.6443,400——
2020-03-24$1,378.74$1,439.8141,100——
2020-03-23$1,268.57$1,324.7668,700——
2020-03-20$1,270.96$1,327.2683,000——
2020-03-19$1,246.47$1,301.6852,100——
2020-03-18$1,161.98$1,213.4558,000——
2020-03-17$1,229.21$1,283.6659,000——
2020-03-16$1,185.51$1,238.0247,800——
2020-03-13$1,377.88$1,438.9162,600——
2020-03-12$1,299.98$1,357.5654,500——
2020-03-11$1,491.61$1,557.6828,000——
2020-03-10$1,586.18$1,656.4452,800——
2020-03-09$1,475.72$1,541.0829,300——
2020-03-06$1,598.93$1,669.7537,700——
2020-03-05$1,638.74$1,711.3335,300——
2020-03-04$1,665.41$1,739.1837,300——
2020-03-03$1,611.72$1,683.1139,900——
2020-03-02$1,625.28$1,697.2744,000——
2020-02-28$1,573.02$1,642.6972,800——
2020-02-27$1,568.17$1,637.6394,300——
2020-02-26$1,600.00$1,670.8781,400——
2020-02-25$1,665.00$1,738.7561,000——
2020-02-24$1,754.87$1,832.6027,500——
2020-02-21$1,757.25$1,835.0836,200——
2020-02-20$1,770.00$1,848.4030,900——
2020-02-19$1,807.25$1,887.3020,900——
2020-02-18$1,798.59$1,878.2626,800——
2020-02-14$1,774.00$1,852.5819,700——
2020-02-13$1,800.00$1,877.3831,000——
2020-02-12$1,782.73$1,859.3718,900——
2020-02-11$1,754.48$1,829.9016,200——
2020-02-10$1,762.81$1,838.5919,200——
2020-02-07$1,700.41$1,773.5129,300——
2020-02-06$1,711.51$1,785.0812,900——
2020-02-05$1,713.21$1,786.8628,500——
2020-02-04$1,723.14$1,797.2119,800——
2020-02-03$1,738.57$1,813.3126,900——
2020-01-31$1,704.03$1,777.2820,500——
2020-01-30$1,716.30$1,790.088,000——
2020-01-29$1,701.36$1,774.5016,900——
2020-01-28$1,719.31$1,793.2216,200——
2020-01-27$1,706.84$1,780.2135,000——
2020-01-24$1,737.20$1,811.8847,800——
2020-01-23$1,703.47$1,776.7029,400——
2020-01-22$1,650.44$1,721.3939,600——
2020-01-21$1,619.79$1,689.4237,200——
2020-01-17$1,630.63$1,700.7328,700——
2020-01-16$1,655.88$1,727.0627,200——
2020-01-15$1,669.61$1,741.3825,000——
2020-01-14$1,668.37$1,740.0926,700——
2020-01-13$1,689.74$1,762.3850,900——
2020-01-10$1,615.48$1,684.9345,400——
2020-01-09$1,581.90$1,649.9026,300——
2020-01-08$1,550.00$1,616.6323,100——
2020-01-07$1,554.97$1,621.8224,000——
2020-01-06$1,550.50$1,617.1528,900——
2020-01-03$1,533.78$1,599.7125,600——
2020-01-02$1,517.04$1,582.2529,700——