| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $269.17 | $269.17 | $150.00 | $152.51 | 1,411,884 |
April 2025 | $267.54 | $277.56 | $234.72 | $267.27 | 2,407,362 |
March 2025 | $259.32 | $290.48 | $225.94 | $265.77 | 4,047,071 |
February 2025 | $292.74 | $295.17 | $250.08 | $260.18 | 2,949,594 |
January 2025 | $360.65 | $380.26 | $294.55 | $300.97 | 2,021,548 |
December 2024 | $413.74 | $423.86 | $343.38 | $358.50 | 1,574,567 |
November 2024 | $345.86 | $429.61 | $335.58 | $413.12 | 2,105,437 |
October 2024 | $345.14 | $359.19 | $306.02 | $335.79 | 1,755,040 |
September 2024 | $346.11 | $354.99 | $307.86 | $343.88 | 1,628,439 |
August 2024 | $400.60 | $409.54 | $325.92 | $346.76 | 1,887,043 |
July 2024 | $347.12 | $410.24 | $310.75 | $403.08 | 2,712,689 |
June 2024 | $369.48 | $386.06 | $329.98 | $345.18 | 2,427,662 |
May 2024 | $382.77 | $398.47 | $324.65 | $376.30 | 2,495,915 |
April 2024 | $412.40 | $414.94 | $360.89 | $380.69 | 3,604,662 |
March 2024 | $440.30 | $459.12 | $399.87 | $408.99 | 1,937,827 |
February 2024 | $532.81 | $532.81 | $392.19 | $440.76 | 2,029,978 |
January 2024 | $535.32 | $552.01 | $493.85 | $527.41 | 1,266,185 |
December 2023 | $509.61 | $551.30 | $486.34 | $534.77 | 1,199,526 |
November 2023 | $528.68 | $590.98 | $496.18 | $511.22 | 1,342,124 |
October 2023 | $587.35 | $641.80 | $496.96 | $525.46 | 1,173,888 |
September 2023 | $626.89 | $626.89 | $572.44 | $588.30 | 991,885 |
August 2023 | $688.39 | $705.04 | $597.65 | $621.68 | 1,276,982 |
July 2023 | $623.95 | $712.41 | $603.47 | $688.58 | 1,305,051 |
June 2023 | $580.35 | $663.37 | $573.26 | $624.98 | 1,602,132 |
May 2023 | $719.54 | $727.82 | $581.65 | $581.94 | 1,183,789 |
Daily pricing data for Cable One dates back to 6/11/2015, and may be incomplete.
