NYSE · CABO · stock
Cable One, Inc. (CABO) stock price history
Every NYSE trading session of Cable One, Inc. from Jun 11, 2015 to Sep 28, 2026: 2,841 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CABO adjusted close, 2015 to 2026
- $2,130
- All time high, 2020
- $180.74
- 52 week high, $12.33 low
- 2,841
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
CABO key facts
- Cable One, Inc. (CABO) closed at $12.57 on Sep 28, 2026 on NYSE.
- CABO's all time high close is $2,130, set on Dec 29, 2020; its all time low close is $12.57 on Sep 28, 2026.
- CABO's 52 week range is $12.33 to $180.74.
- CABO returned -92.4% over the year to Sep 28, 2026 and -99.3% over five years.
- Over ten years CABO returned -98%, -31.1% a year compounded.
- CABO's deepest drawdown was -99.4% from Dec 29, 2020 to Sep 28, 2026.
- DataCedar holds 2,841 daily sessions of CABO history from Jun 11, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CABO price chart, 2015 to 2026
CABO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -50.7% |
| 3 months | -76.2% |
| 6 months | -86.8% |
| Year to date | -89.4% |
| 1 year | -92.4% |
| 3 years | -97.8% |
| 5 years | -99.3% |
| 10 years | -97.6% |
| Since Jun 11, 2015 | -96.5% |
| Compound annual growth, 11.3 years | -25.6% |
CABO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,130 on Dec 29, 2020
- All time low close
- $12.57 on Sep 28, 2026
- 52 week high
- $180.74 on Oct 6, 2025
- 52 week low
- $12.33 on Sep 28, 2026
- Deepest drawdown
- -99.4% from Dec 29, 2020 to Sep 28, 2026, not yet recovered
- Best single session
- +30.1% on Jun 26, 2026
- Worst single session
- -41.8% on May 2, 2025
- Volatility, 1 year annualised
- 96.5%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2019, +83%
- Worst calendar year
- 2025, -69%
CABO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 11, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $112.74 | $119.52 | $12.33 | $12.57 | -88.9% | 40M | 185 |
| 2025 | $360.65 | $380.26 | $96.67 | $112.85 | -68.5% | 41.3M | 250 |
| 2024 | $535.32 | $552.01 | $306.02 | $358.50 | -33.0% | 25.4M | 252 |
| 2023 | $675.83 | $812.97 | $486.34 | $534.77 | -20.4% | 14.8M | 250 |
| 2022 | $1,638 | $1,649 | $583.01 | $671.46 | -59.2% | 15.7M | 251 |
| 2021 | $2,073 | $2,073 | $1,513 | $1,646 | -20.4% | 9.7M | 252 |
| 2020 | $1,380 | $2,160 | $954.00 | $2,068 | +50.4% | 10.3M | 253 |
| 2019 | $717.20 | $1,450 | $717.20 | $1,375 | +82.8% | 11.3M | 252 |
| 2018 | $640.16 | $845.80 | $543.82 | $752.13 | +17.8% | 9.9M | 251 |
| 2017 | $559.96 | $711.94 | $507.47 | $638.67 | +14.2% | 9.2M | 251 |
| 2016 | $380.67 | $571.85 | $347.81 | $559.16 | +45.1% | 9.8M | 252 |
| 2015 | $354.29 | $436.50 | $323.29 | $385.33 | n/a | 5.6M | 142 |
CABO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.57 | -54.1% |
| August 2026 | $27.38 | -31.5% |
| July 2026 | $39.99 | -24.7% |
| June 2026 | $53.11 | +1.1% |
| May 2026 | $52.55 | -42.6% |
| April 2026 | $91.49 | +0.3% |
| March 2026 | $91.21 | -4.9% |
| February 2026 | $95.95 | +18.5% |
| January 2026 | $80.99 | -28.2% |
| December 2025 | $112.85 | -3.7% |
| November 2025 | $117.19 | -21.1% |
| October 2025 | $148.55 | -16.1% |
About the CABO data
Daily bars. 2,841 sessions from Jun 11, 2015 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CABO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- C Citigroup INC
- C$N Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)
- C$R Citigroup Inc. Depositary Shares, Each Representing a 1/1,000th Interest in a Share of 6.250% Noncumulative Preferred Stock, Series II
- CAAP Corporacion America Airports S.A.
- CACI Caci International INC /De/
- CAF Morgan Stanley China A Share Fund, Inc.
- CAG Conagra Brands INC.
- CAH Cardinal Health INC
Common questions
CABO share price history
