Cable One, Inc.
CABONYSECommunication Services● Active
$42.40
$-1.42(-3.24%)
Market Cap$240528840
P/E Ratio—
52W High$180.74
52W Low$42.23
Cable One, Inc.（CABO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cabo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2,136.14
Sep 3, 2021
-98.0% from here
5-Year Low5Y
$42.43
Jun 8, 2026
-0.1% from low
IPO Priceadj.
$399.84
Jun 11, 2015
-89.4% since IPO
1 Year Ago
$135.87
Jun 9, 2025
-68.8% in 1Y
5 Years Ago
$1,751.22
Jun 8, 2021
-97.6% in 5Y
10 Years Ago
$504.37
Jun 8, 2016
-91.6% in 10Y
Historical Price Data · CABO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.00 | $43.87 | $42.43 | $42.92 | $42.92 | 119K | -0.19% |
| Jun 5, 2026 | $46.90 | $47.09 | $43.65 | $43.82 | $43.82 | 183K | -6.57% |
| Jun 4, 2026 | $48.94 | $50.00 | $43.95 | $46.51 | $46.51 | 257K | -4.97% |
| Jun 3, 2026 | $49.97 | $51.71 | $46.64 | $48.06 | $48.06 | 240K | -3.82% |
| Jun 2, 2026 | $51.30 | $51.52 | $49.25 | $50.72 | $50.72 | 144K | -1.13% |
| Jun 1, 2026 | $52.24 | $52.24 | $49.11 | $51.34 | $51.34 | 171K | -1.72% |
| May 29, 2026 | $55.54 | $55.54 | $50.35 | $52.55 | $52.55 | 227K | -5.38% |
| May 28, 2026 | $54.75 | $58.13 | $53.36 | $56.52 | $56.52 | 145K | +3.23% |
| May 27, 2026 | $52.99 | $56.89 | $52.99 | $54.74 | $54.74 | 158K | +3.30% |
| May 26, 2026 | $51.27 | $53.48 | $49.13 | $52.10 | $52.10 | 202K | +1.62% |
| May 22, 2026 | $47.66 | $52.56 | $47.31 | $52.28 | $52.28 | 428K | +9.69% |
| May 21, 2026 | $47.00 | $48.94 | $45.37 | $47.68 | $47.68 | 305K | +1.45% |
| May 20, 2026 | $47.51 | $49.87 | $46.32 | $47.10 | $47.10 | 146K | -0.86% |
| May 19, 2026 | $49.27 | $50.80 | $46.30 | $47.49 | $47.49 | 203K | -3.61% |
| May 18, 2026 | $48.04 | $50.62 | $48.01 | $48.78 | $48.78 | 166K | +1.54% |
| May 15, 2026 | $51.44 | $52.38 | $47.26 | $48.77 | $48.77 | 212K | -5.19% |
| May 14, 2026 | $54.31 | $55.33 | $50.46 | $51.13 | $51.13 | 170K | -5.86% |
| May 13, 2026 | $50.29 | $53.94 | $50.00 | $52.27 | $52.27 | 208K | +3.94% |
| May 12, 2026 | $54.35 | $56.83 | $49.87 | $50.43 | $50.43 | 208K | -7.21% |
| May 11, 2026 | $61.99 | $63.29 | $55.85 | $56.04 | $56.04 | 182K | -9.60% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CABO
Jan 1 → Dec 31 · 6 years2026-61.9%$112.74 → $42.92
-61.9%
2025-69.0%$364.29 → $112.85
-69.0%
2024-35.0%$557.16 → $362.12
-35.0%
2023-22.3%$716.50 → $556.59
-22.3%
2022-59.4%$1754.50 → $711.86
-59.4%
2021+0.5%$1755.01 → $1763.45
+0.5%
Best Year2021 · +0.5%
Worst Year2025 · -69.0%
Positive Years1 / 6
Avg Annual Return-41.2%
6Y Total Return-97.6%
6Y CAGR~-46.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in CABO?
If you invested $1,000 in CABO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$84
Total Return-91.6%
CAGR~-21.9% / yr
Profit$-916
Based on Jun 8, 2016 · $504.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cable One, Inc.（CABO）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $42.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CABO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CABO 历史股价FMP 日线复权 OHLCV