7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,712.57

+506.74

+0.66%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Cable One, Inc. (CABO)

5.46 +0.14 (+2.63%)

At close: October 30 at 4:00:02 PM EDT

5.30 -0.16 (-2.93%)

After hours: October 30 at 7:39:51 PM EDT

Trade CABO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	5.28	6.20	5.25	5.46	5.46	585,200
Oct 29, 2026	5.34	5.58	5.04	5.32	5.32	449,900
Oct 28, 2026	4.99	5.45	4.68	5.37	5.37	600,000
Oct 27, 2026	4.44	5.57	4.36	5.09	5.09	1,057,200
Oct 26, 2026	4.75	4.93	4.43	4.48	4.48	901,000
Oct 23, 2026	5.39	5.39	4.78	4.83	4.83	766,200
Oct 22, 2026	5.70	6.58	5.54	5.61	5.61	1,007,100
Oct 21, 2026	6.22	6.22	5.37	5.74	5.74	829,300
Oct 20, 2026	6.28	6.58	5.88	6.21	6.21	743,400
Oct 19, 2026	7.14	7.14	6.01	6.22	6.22	840,000
Oct 16, 2026	8.57	8.75	7.19	7.23	7.23	718,800
Oct 15, 2026	9.39	9.50	7.90	8.47	8.47	1,232,300
Oct 14, 2026	11.48	11.79	8.87	9.60	9.60	841,200
Oct 13, 2026	11.70	13.56	11.32	11.73	11.73	832,300
Oct 12, 2026	10.61	11.77	10.52	11.55	11.55	731,200
Oct 9, 2026	14.96	15.01	9.84	11.14	11.14	2,449,000
Oct 8, 2026	13.09	16.31	10.86	15.38	15.38	2,613,600
Oct 7, 2026	12.66	13.63	11.94	13.21	13.21	559,500
Oct 6, 2026	11.40	13.05	10.82	12.97	12.97	420,500
Oct 5, 2026	11.87	12.85	10.79	11.25	11.25	565,900
Oct 2, 2026	10.72	13.38	10.57	12.21	12.21	1,380,800
Oct 1, 2026	11.14	11.16	9.90	10.36	10.36	444,000
Sep 30, 2026	10.96	11.45	10.51	11.02	11.02	568,400
Sep 29, 2026	12.45	12.45	10.39	10.93	10.93	1,026,400
Sep 28, 2026	14.49	14.49	12.33	12.57	12.57	606,500
Sep 25, 2026	15.63	15.77	14.52	14.65	14.65	345,100
Sep 24, 2026	15.82	16.13	15.01	15.63	15.63	334,200
Sep 23, 2026	16.75	17.15	15.72	15.83	15.83	363,100
Sep 22, 2026	18.28	18.39	16.70	17.06	17.06	333,400
Sep 21, 2026	17.37	18.30	16.56	18.01	18.01	330,100
Sep 18, 2026	17.85	18.45	16.99	17.37	17.37	460,800
Sep 17, 2026	19.22	20.18	17.73	18.11	18.11	303,500
Sep 16, 2026	18.72	20.45	18.70	18.94	18.94	418,200
Sep 15, 2026	20.14	20.88	18.28	18.63	18.63	285,200
Sep 14, 2026	21.76	22.31	20.40	20.44	20.44	217,700
Sep 11, 2026	21.59	22.63	20.86	21.31	21.31	212,300
Sep 10, 2026	20.71	22.60	20.71	21.47	21.47	302,400
Sep 9, 2026	22.83	23.09	20.72	21.14	21.14	309,100
Sep 8, 2026	25.31	25.33	22.41	23.03	23.03	205,500
Sep 4, 2026	26.16	27.00	24.73	25.47	25.47	214,300
Sep 3, 2026	29.06	29.06	23.81	26.06	26.06	344,200
Sep 2, 2026	24.15	29.39	24.14	28.51	28.51	354,000
Sep 1, 2026	26.88	27.49	22.64	23.87	23.87	326,200
Aug 31, 2026	25.19	27.44	25.18	27.38	27.38	346,700
Aug 28, 2026	22.26	25.72	22.26	25.50	25.50	298,000
Aug 27, 2026	25.72	26.01	22.30	22.49	22.49	320,800
Aug 26, 2026	26.30	26.65	25.13	25.83	25.83	197,200
Aug 25, 2026	22.85	26.68	22.83	26.34	26.34	386,500
Aug 24, 2026	22.64	23.42	21.98	22.83	22.83	353,600
Aug 21, 2026	26.20	26.20	22.61	22.82	22.82	352,200
Aug 20, 2026	25.28	27.35	24.74	26.22	26.22	483,900
Aug 19, 2026	27.80	29.38	25.26	25.93	25.93	298,800
Aug 18, 2026	29.48	29.86	28.01	28.07	28.07	169,300
Aug 17, 2026	33.82	34.30	28.22	29.88	29.88	335,100
Aug 14, 2026	36.30	37.22	34.12	34.48	34.48	218,200
Aug 13, 2026	34.11	36.65	33.87	36.30	36.30	259,100
Aug 12, 2026	34.00	34.61	33.00	33.61	33.61	190,900
Aug 11, 2026	35.36	36.08	33.52	33.89	33.89	227,700
Aug 10, 2026	36.77	37.34	34.59	35.74	35.74	196,200
Aug 7, 2026	40.26	42.22	36.28	37.32	37.32	351,900
Aug 6, 2026	43.30	44.99	42.89	44.48	44.48	188,800
Aug 5, 2026	45.26	45.57	42.70	43.37	43.37	138,600
Aug 4, 2026	44.16	45.09	42.00	44.84	44.84	154,600
Aug 3, 2026	41.23	44.96	41.10	44.83	44.83	138,400
Jul 31, 2026	38.98	40.50	38.50	39.99	39.99	138,000
Jul 30, 2026	40.60	42.05	38.44	39.56	39.56	188,700
Jul 29, 2026	43.16	43.82	40.79	41.85	41.85	203,200
Jul 28, 2026	40.68	44.12	40.68	43.82	43.82	207,500
Jul 27, 2026	38.00	40.96	38.00	39.54	39.54	245,900
Jul 24, 2026	36.63	38.67	36.38	37.63	37.63	146,500
Jul 23, 2026	39.44	39.58	36.38	37.19	37.19	211,900
Jul 22, 2026	38.36	40.26	37.51	39.65	39.65	178,900
Jul 21, 2026	38.49	39.49	36.50	37.63	37.63	168,000
Jul 20, 2026	38.48	40.27	38.03	39.43	39.43	180,100
Jul 17, 2026	41.71	43.57	38.71	39.30	39.30	139,700
Jul 16, 2026	39.92	44.46	39.92	41.49	41.49	258,300
Jul 15, 2026	42.00	43.66	39.88	40.10	40.10	229,200
Jul 14, 2026	39.99	43.68	39.21	43.01	43.01	294,800
Jul 13, 2026	36.79	39.74	36.64	37.93	37.93	279,700
Jul 10, 2026	34.70	37.28	34.70	36.19	36.19	260,800
Jul 9, 2026	40.36	40.36	33.38	35.27	35.27	570,900
Jul 8, 2026	41.58	42.42	40.23	40.87	40.87	178,800
Jul 7, 2026	46.86	49.38	42.58	42.63	42.63	143,100
Jul 6, 2026	48.99	49.41	45.50	46.96	46.96	143,900
Jul 2, 2026	53.30	53.80	46.46	48.91	48.91	196,100
Jul 1, 2026	53.49	57.13	53.08	53.26	53.26	220,500
Jun 30, 2026	52.26	54.76	50.76	53.11	53.11	389,300
Jun 29, 2026	54.17	59.28	51.49	53.56	53.56	495,800
Jun 26, 2026	40.42	52.88	40.28	52.87	52.87	573,600
Jun 25, 2026	44.38	44.38	40.40	40.65	40.65	203,100
Jun 24, 2026	43.96	45.94	42.24	45.28	45.28	211,500
Jun 23, 2026	41.11	44.00	39.52	43.75	43.75	240,000
Jun 22, 2026	40.38	42.68	40.11	40.93	40.93	333,900
Jun 18, 2026	42.79	44.33	40.78	40.99	40.99	861,700
Jun 17, 2026	46.09	46.34	43.07	43.07	43.07	330,200
Jun 16, 2026	46.88	49.28	45.60	47.33	47.33	229,800
Jun 15, 2026	47.00	48.09	43.95	46.46	46.46	246,100
Jun 12, 2026	41.45	47.22	41.00	47.00	47.00	228,100
Jun 11, 2026	43.30	45.00	40.89	41.57	41.57	173,400
Jun 10, 2026	42.43	44.42	41.54	43.07	43.07	235,300
Jun 9, 2026	41.87	43.54	41.01	41.96	41.96	209,100
Jun 8, 2026	43.00	43.87	42.23	42.40	42.40	222,700
Jun 5, 2026	46.90	47.09	43.65	43.82	43.82	182,900
Jun 4, 2026	48.94	50.00	43.95	46.51	46.51	256,700
Jun 3, 2026	49.97	51.71	46.64	48.06	48.06	239,500
Jun 2, 2026	51.30	51.52	49.25	50.72	50.72	144,400
Jun 1, 2026	52.24	52.24	49.11	51.34	51.34	171,400
May 29, 2026	55.54	55.54	50.35	52.55	52.55	227,200
May 28, 2026	54.75	58.13	53.36	56.52	56.52	145,400
May 27, 2026	52.99	56.89	52.99	54.74	54.74	158,300
May 26, 2026	51.27	53.48	49.13	52.10	52.10	202,200
May 22, 2026	47.66	52.56	47.31	52.28	52.28	427,600
May 21, 2026	47.00	48.94	45.37	47.68	47.68	304,500
May 20, 2026	47.51	49.87	46.32	47.10	47.10	146,300
May 19, 2026	49.27	50.80	46.30	47.49	47.49	202,600
May 18, 2026	48.04	50.62	48.01	48.78	48.78	165,800
May 15, 2026	51.44	52.38	47.26	48.77	48.77	212,400
May 14, 2026	54.31	55.33	50.46	51.13	51.13	169,800
May 13, 2026	50.29	53.94	50.00	52.27	52.27	207,900
May 12, 2026	54.35	56.83	49.87	50.43	50.43	208,000
May 11, 2026	61.99	63.29	55.85	56.04	56.04	182,300
May 8, 2026	60.54	63.37	57.23	62.39	62.39	217,600
May 7, 2026	54.89	62.38	53.94	60.77	60.77	297,100
May 6, 2026	62.35	64.79	55.63	55.72	55.72	247,200
May 5, 2026	63.88	66.28	61.28	63.30	63.30	265,400
May 4, 2026	76.60	79.00	64.67	64.79	64.79	333,000
May 1, 2026	84.95	89.81	72.56	75.01	75.01	364,200
Apr 30, 2026	87.71	95.56	87.71	91.49	91.49	178,400
Apr 29, 2026	99.60	101.00	89.54	90.04	90.04	149,100
Apr 28, 2026	102.55	102.83	97.76	99.11	99.11	159,400
Apr 27, 2026	104.13	105.57	98.10	99.79	99.79	145,700
Apr 24, 2026	112.07	119.52	102.08	103.00	103.00	289,400
Apr 23, 2026	115.33	115.83	112.72	114.78	114.78	123,300
Apr 22, 2026	116.51	116.85	112.39	115.13	115.13	100,500
Apr 21, 2026	116.00	119.44	114.45	116.96	116.96	169,400
Apr 20, 2026	107.97	116.70	107.97	116.06	116.06	181,200
Apr 17, 2026	107.50	107.95	104.68	107.52	107.52	116,300
Apr 16, 2026	96.97	107.52	96.45	107.40	107.40	106,700
Apr 15, 2026	92.88	95.90	92.88	95.88	95.88	81,200
Apr 14, 2026	97.06	97.19	92.26	93.11	93.11	94,600
Apr 13, 2026	91.35	97.26	90.25	97.19	97.19	95,000
Apr 10, 2026	93.52	95.75	91.83	91.83	91.83	60,400
Apr 9, 2026	90.59	93.47	89.99	93.08	93.08	88,600
Apr 8, 2026	94.00	94.00	89.53	90.91	90.91	93,600
Apr 7, 2026	97.05	98.92	92.06	92.61	92.61	92,300
Apr 6, 2026	95.31	100.00	95.00	96.37	96.37	92,600
Apr 2, 2026	89.56	97.61	87.15	96.76	96.76	104,100
Apr 1, 2026	88.73	92.68	88.73	89.56	89.56	114,100
Mar 31, 2026	93.81	96.00	90.03	91.21	91.21	99,000
Mar 30, 2026	95.41	96.89	92.54	94.83	94.83	90,800
Mar 27, 2026	94.20	97.96	93.43	95.21	95.21	100,800
Mar 26, 2026	95.94	99.46	94.79	95.10	95.10	79,200
Mar 25, 2026	92.83	97.58	91.25	96.24	96.24	113,000
Mar 24, 2026	93.53	99.90	91.03	91.38	91.38	102,700
Mar 23, 2026	99.12	99.12	89.99	93.73	93.73	217,300
Mar 20, 2026	98.50	99.96	93.17	94.44	94.44	345,900
Mar 19, 2026	95.16	99.75	94.62	97.32	97.32	128,900
Mar 18, 2026	105.81	107.71	93.89	95.11	95.11	190,500
Mar 17, 2026	107.13	115.75	100.00	107.00	107.00	122,200
Mar 16, 2026	114.45	114.60	104.79	107.72	107.72	134,000
Mar 13, 2026	112.20	116.00	110.11	113.04	113.04	101,900
Mar 12, 2026	112.92	115.50	109.57	112.12	112.12	103,200
Mar 11, 2026	104.05	115.47	102.85	114.41	114.41	274,700
Mar 10, 2026	106.48	107.53	101.00	102.94	102.94	123,500
Mar 9, 2026	110.07	110.50	105.83	108.79	108.79	125,800
Mar 6, 2026	109.67	111.92	106.39	111.33	111.33	126,900
Mar 5, 2026	114.99	116.70	106.87	109.96	109.96	166,400
Mar 4, 2026	111.28	115.59	106.77	115.41	115.41	209,500
Mar 3, 2026	100.95	113.00	97.44	109.09	109.09	132,200
Mar 2, 2026	93.65	101.71	92.76	101.14	101.14	168,500
Feb 27, 2026	86.28	98.63	86.28	95.95	95.95	378,100
Feb 26, 2026	91.67	94.21	89.09	90.90	90.90	178,800
Feb 25, 2026	92.40	92.40	85.45	90.92	90.92	249,100
Feb 24, 2026	93.34	97.24	89.00	94.12	94.12	170,700
Feb 23, 2026	103.69	105.14	99.91	99.91	99.91	129,500
Feb 20, 2026	104.93	107.10	100.73	105.32	105.32	147,900
Feb 19, 2026	114.38	114.38	103.69	105.18	105.18	150,400
Feb 18, 2026	103.00	116.36	101.39	114.43	114.43	140,300
Feb 17, 2026	113.50	113.50	103.26	103.29	103.29	147,900
Feb 13, 2026	113.09	115.97	108.51	113.58	113.58	107,800
Feb 12, 2026	112.96	116.11	108.51	112.35	112.35	100,300
Feb 11, 2026	107.71	112.99	106.14	110.92	110.92	123,800
Feb 10, 2026	99.75	110.04	99.19	109.26	109.26	124,700
Feb 9, 2026	100.85	102.25	95.87	98.37	98.37	117,100
Feb 6, 2026	100.50	102.13	97.82	100.75	100.75	141,200
Feb 5, 2026	99.55	101.49	98.36	100.82	100.82	189,000
Feb 4, 2026	91.73	101.78	91.55	100.29	100.29	215,200
Feb 3, 2026	87.48	90.60	87.02	90.37	90.37	218,800
Feb 2, 2026	80.40	91.50	80.40	87.70	87.70	230,600
Jan 30, 2026	77.26	81.82	77.03	80.99	80.99	177,500
Jan 29, 2026	72.21	76.74	72.21	75.65	75.65	170,900
Jan 28, 2026	75.45	76.97	70.37	72.84	72.84	257,300
Jan 27, 2026	77.68	78.49	75.07	75.30	75.30	135,200
Jan 26, 2026	80.65	82.32	78.82	78.84	78.84	87,600
Jan 23, 2026	83.01	84.47	80.18	80.65	80.65	127,100
Jan 22, 2026	85.10	87.55	83.26	83.33	83.33	137,900
Jan 21, 2026	83.36	85.60	81.01	84.43	84.43	168,600
Jan 20, 2026	85.60	87.44	82.15	83.58	83.58	241,600
Jan 16, 2026	89.28	90.74	84.39	86.15	86.15	189,000
Jan 15, 2026	91.26	93.07	89.00	90.50	90.50	145,000
Jan 14, 2026	91.95	97.75	91.15	91.55	91.55	146,200
Jan 13, 2026	100.78	102.61	91.25	92.96	92.96	249,900
Jan 12, 2026	97.78	105.53	96.00	102.01	102.01	145,800
Jan 9, 2026	98.88	98.88	94.40	98.26	98.26	153,200
Jan 8, 2026	101.37	102.68	98.38	98.57	98.57	133,300
Jan 7, 2026	104.10	105.27	100.52	102.15	102.15	161,300
Jan 6, 2026	99.46	104.98	99.46	103.99	103.99	142,900
Jan 5, 2026	103.06	105.68	100.27	100.38	100.38	154,600
Jan 2, 2026	112.74	112.99	103.69	104.16	104.16	160,000
Dec 31, 2025	115.90	117.34	112.00	112.85	112.85	120,300
Dec 30, 2025	117.41	121.01	117.41	118.87	118.87	112,500
Dec 29, 2025	116.44	118.54	115.11	117.92	117.92	132,800
Dec 26, 2025	118.48	118.48	114.86	116.93	116.93	82,100
Dec 24, 2025	116.45	118.89	116.45	118.48	118.48	63,100
Dec 23, 2025	122.60	122.60	114.10	116.77	116.77	90,200
Dec 22, 2025	125.96	128.01	122.82	123.71	123.71	84,600
Dec 19, 2025	130.44	131.12	126.00	127.09	127.09	178,200
Dec 18, 2025	133.79	137.09	127.97	130.83	130.83	168,600
Dec 17, 2025	132.70	137.99	130.54	133.81	133.81	109,900
Dec 16, 2025	131.27	136.50	131.27	134.40	134.40	197,900
Dec 15, 2025	132.84	134.70	128.12	131.40	131.40	230,100
Dec 12, 2025	136.67	137.91	132.06	132.35	132.35	157,700
Dec 11, 2025	132.21	136.25	131.84	135.67	135.67	93,100
Dec 10, 2025	120.42	134.60	120.22	130.95	130.95	178,100
Dec 9, 2025	121.17	121.68	119.44	120.03	120.03	207,600
Dec 8, 2025	128.58	128.58	119.63	121.81	121.81	115,200
Dec 5, 2025	124.49	128.95	122.99	127.29	127.29	129,600
Dec 4, 2025	121.97	125.95	119.92	123.49	123.49	96,500
Dec 3, 2025	121.11	124.37	119.21	121.39	121.39	93,700
Dec 2, 2025	120.49	123.16	119.01	120.51	120.51	118,700
Dec 1, 2025	116.78	122.47	114.92	121.07	121.07	183,600
Nov 28, 2025	113.90	117.76	112.03	117.19	117.19	113,600
Nov 26, 2025	112.07	114.98	109.17	113.02	113.02	152,700
Nov 25, 2025	105.61	114.00	104.18	113.36	113.36	134,900
Nov 24, 2025	110.91	110.91	103.95	105.23	105.23	152,800
Nov 21, 2025	100.34	109.14	100.34	109.13	109.13	158,200
Nov 20, 2025	102.18	105.86	99.36	100.42	100.42	152,200
Nov 19, 2025	104.90	104.90	96.67	101.48	101.48	216,900
Nov 18, 2025	107.12	108.76	101.55	104.46	104.46	185,200
Nov 17, 2025	107.29	109.85	105.00	107.02	107.02	182,700
Nov 14, 2025	107.68	108.88	105.26	107.73	107.73	123,800
Nov 13, 2025	114.27	116.00	106.19	108.02	108.02	196,600
Nov 12, 2025	118.89	125.03	112.74	114.17	114.17	169,800
Nov 11, 2025	128.50	131.78	116.31	118.74	118.74	195,100
Nov 10, 2025	131.76	135.29	127.61	128.50	128.50	153,800
Nov 7, 2025	133.50	134.54	116.13	131.48	131.48	253,900
Nov 6, 2025	145.22	145.22	133.42	133.42	133.42	105,700
Nov 5, 2025	144.14	144.94	138.01	143.42	143.42	113,700
Nov 4, 2025	145.70	147.53	143.58	144.02	144.02	83,600
Nov 3, 2025	146.63	146.63	139.80	146.23	146.23	115,400
Oct 31, 2025	139.00	148.77	136.80	148.55	148.55	89,300

Mobilize your Website

View Site in Mobile | Classic

Share by: