Stock listing
NYSE:CABO Cable One, Inc. Stock
Home listing (NYSE) of Cable One, Inc.
Follow Cable One, Inc. into a list and get an email when it puts out news.
Share price · NYSE:CABO
$5.46 USD +0.14 (+2.6%)
Close on Oct 30, 2026
- Day range
- $5.25 – $6.20 USDOct 30, 2026
- Volume
- 584,424 sharesOct 30, 2026
- Market cap
- $30.98M USDAt the close on Oct 30, 2026 · price × 5.67M shares outstanding
- 52-week range
- $4.36 – $148.77 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $7.78M USDMedian day 352,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:CABO · Home | $5.46 USD | +0.14 (+2.6%) | 584,424 | $5.28 | $6.20 | $5.25 | $5.32 | Close on Oct 30, 2026 |
| B3:C1AB34 | 23.71 BRL | -0.63 (-2.6%) | 13 | 24.19 | 24.19 | 23.71 | 24.34 | Close on Oct 27, 2026 |
| Frankfurt:XC1 | €4.64 EUR | +0.72 (+18.4%) | — | €4.64 | €4.64 | €4.64 | €3.92 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:CABO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.46 | +0.14 | +2.6% | $5.28 | $6.20 | $5.25 | 584,424 | |
| $5.32 | -0.05 | -0.9% | $5.34 | $5.58 | $5.04 | 449,932 | |
| $5.37 | +0.28 | +5.5% | $4.99 | $5.45 | $4.69 | 600,207 | |
| $5.09 | +0.61 | +13.6% | $4.44 | $5.57 | $4.355 | 1,057,110 | |
| $4.48 | -0.35 | -7.2% | $4.75 | $4.93 | $4.435 | 900,997 | |
| $4.83 | -0.78 | -13.9% | $5.39 | $5.39 | $4.78 | 765,918 | |
| $5.61 | -0.13 | -2.3% | $5.70 | $6.58 | $5.54 | 1,007,090 | |
| $5.74 | -0.47 | -7.6% | $6.22 | $6.22 | $5.37 | 829,412 | |
| $6.21 | -0.01 | -0.2% | $6.28 | $6.58 | $5.88 | 743,540 | |
| $6.22 | -1.01 | -14.0% | $7.14 | $7.14 | $6.01 | 840,536 | |
| $7.23 | -1.24 | -14.6% | $8.57 | $8.752 | $7.19 | 718,800 | |
| $8.47 | -1.13 | -11.8% | $9.39 | $9.50 | $7.90 | 1,232,300 | |
| $9.60 | -2.13 | -18.2% | $11.48 | $11.79 | $8.874 | 841,200 | |
| $11.73 | +0.18 | +1.6% | $11.70 | $13.56 | $11.33 | 833,329 | |
| $11.55 | +0.41 | +3.7% | $10.61 | $11.77 | $10.52 | 731,752 | |
| $11.14 | -4.24 | -27.6% | $14.96 | $15.01 | $9.84 | 2,449,000 | |
| $15.38 | +2.17 | +16.4% | $13.09 | $16.31 | $10.86 | 2,613,600 | |
| $13.21 | +0.24 | +1.9% | $12.66 | $13.63 | $11.94 | 559,500 | |
| $12.97 | +1.72 | +15.3% | $11.40 | $13.05 | $10.82 | 420,500 | |
| $11.25 | -0.96 | -7.9% | $11.87 | $12.85 | $10.79 | 565,900 | |
| $12.21 | +1.85 | +17.9% | $10.72 | $13.38 | $10.57 | 1,380,800 | |
| $10.36 | -0.66 | -6.0% | $11.14 | $11.16 | $9.90 | 444,000 | |
| $11.02 | +0.09 | +0.8% | $10.96 | $11.45 | $10.51 | 568,400 | |
| $10.93 | -1.64 | -13.0% | $12.45 | $12.45 | $10.39 | 1,026,400 | |
| $12.57 | -2.08 | -14.2% | $14.49 | $14.49 | $12.33 | 606,500 | |
| $14.65 | -0.98 | -6.3% | $15.63 | $15.77 | $14.52 | 345,100 | |
| $15.63 | -0.20 | -1.3% | $15.82 | $16.13 | $15.01 | 334,200 | |
| $15.83 | -1.23 | -7.2% | $16.75 | $17.15 | $15.72 | 363,100 | |
| $17.06 | -0.95 | -5.3% | $18.28 | $18.39 | $16.70 | 333,560 | |
| $18.01 | +0.64 | +3.7% | $17.37 | $18.30 | $16.56 | 330,122 | |
| $17.37 | -0.74 | -4.1% | $17.85 | $18.45 | $16.99 | 460,800 | |
| $18.11 | -0.83 | -4.4% | $19.22 | $20.18 | $17.73 | 303,500 | |
| $18.94 | +0.31 | +1.7% | $18.72 | $20.45 | $18.70 | 418,200 | |
| $18.63 | -1.81 | -8.9% | $20.14 | $20.88 | $18.28 | 285,200 | |
| $20.44 | -0.87 | -4.1% | $21.76 | $22.31 | $20.40 | 217,700 | |
| $21.31 | -0.16 | -0.7% | $21.59 | $22.63 | $20.86 | 212,300 | |
| $21.47 | +0.33 | +1.6% | $20.71 | $22.60 | $20.71 | 302,400 | |
| $21.14 | -1.89 | -8.2% | $22.83 | $23.10 | $20.72 | 309,100 | |
| $23.03 | -2.44 | -9.6% | $25.31 | $25.33 | $22.41 | 205,500 | |
| $25.47 | -0.59 | -2.3% | $26.16 | $27.00 | $24.73 | 214,300 | |
| $26.06 | -2.45 | -8.6% | $29.06 | $29.06 | $23.81 | 344,200 | |
| $28.51 | +4.64 | +19.4% | $24.15 | $29.39 | $24.14 | 354,000 | |
| $23.87 | -3.51 | -12.8% | $26.88 | $27.49 | $22.64 | 326,200 | |
| $27.38 | +1.88 | +7.4% | $25.19 | $27.44 | $25.18 | 346,700 | |
| $25.50 | +3.01 | +13.4% | $22.26 | $25.72 | $22.26 | 298,000 | |
| $22.49 | -3.34 | -12.9% | $25.72 | $26.02 | $22.30 | 320,800 | |
| $25.83 | -0.51 | -1.9% | $26.30 | $26.65 | $25.13 | 197,200 | |
| $26.34 | +3.51 | +15.4% | $22.85 | $26.68 | $22.83 | 386,739 | |
| $22.83 | +0.01 | 0.0% | $22.64 | $23.42 | $21.98 | 355,617 | |
| $22.82 | -3.40 | -13.0% | $26.20 | $26.20 | $22.62 | 352,200 | |
| $26.22 | +0.29 | +1.1% | $25.28 | $27.35 | $24.74 | 483,900 | |
| $25.93 | -2.14 | -7.6% | $27.80 | $29.38 | $25.26 | 298,800 | |
| $28.07 | -1.81 | -6.1% | $29.48 | $29.87 | $28.01 | 169,300 | |
| $29.88 | -4.60 | -13.3% | $33.82 | $34.30 | $28.22 | 335,100 | |
| $34.48 | -1.82 | -5.0% | $36.30 | $37.22 | $34.12 | 218,200 | |
| $36.30 | +2.69 | +8.0% | $34.11 | $36.66 | $33.87 | 259,100 | |
| $33.61 | -0.28 | -0.8% | $34.00 | $34.61 | $33.00 | 190,900 | |
| $33.89 | -1.85 | -5.2% | $35.36 | $36.08 | $33.52 | 227,700 | |
| $35.74 | -1.58 | -4.2% | $36.77 | $37.34 | $34.59 | 196,200 | |
| $37.32 | -7.16 | -16.1% | $40.26 | $42.22 | $36.28 | 351,900 | |
| $44.48 | +1.11 | +2.6% | $43.30 | $44.99 | $42.89 | 188,800 | |
| $43.37 | -1.47 | -3.3% | $45.26 | $45.57 | $42.70 | 138,600 | |
| $44.84 | +0.01 | 0.0% | $44.16 | $45.09 | $42.00 | 154,600 | |
| $44.83 | +4.84 | +12.1% | $41.23 | $44.96 | $41.10 | 138,400 | |
| $39.99 | +0.43 | +1.1% | $38.98 | $40.50 | $38.50 | 138,000 | |
| $39.56 | -2.29 | -5.5% | $40.60 | $42.05 | $38.44 | 188,700 |
- Ticker
- NYSE:CABO
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Telecom services
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
Cable One to Host Conference Call to Discuss Third Quarter 2026 Results
Latest earnings call · Aug 6, 2026
Cable One (NYSE:CABO) Q2 2026 Earnings Call
Replay and transcript
Calls
Upcoming
Cable One (NYSE:CABO) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 5:00 PM ET
Register
Replays
Cable One (NYSE:CABO) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 5:00 PM ET
Watch TranscriptCable One (NYSE:CABO) Q1 2026 Earnings Call
Thu, Apr 30, 2026 · 5:00 PM ET
Watch TranscriptCable One (NYSE:CABO) Q4 2025 Earnings Call
Thu, Feb 26, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Cable One to Host Conference Call to Discuss Third Quarter 2026 Results
Oct 28, 2026
Closed $5.32 (-0.9%) on Oct 29, 2026
Cable One Provides Update on the Pending Purchase of Mega Broadband
Oct 12, 2026
Closed $11.55 (+3.7%) on Oct 12, 2026
Cable One In Advanced Discussions Regarding Financing Transactions
Oct 2, 2026
Closed $12.21 (+17.9%) on Oct 2, 2026
Cable One Strengthens Leadership Team to Support Long-Term Growth
Aug 14, 2026
Closed $34.48 (-5.0%) on Aug 14, 2026
Cable One Reports Second Quarter 2026 Results
Aug 6, 2026
Closed $37.32 (-16.1%) on Aug 7, 2026
Cable One to Host Conference Call to Discuss Second Quarter 2026 Results
Jul 23, 2026
Closed $37.63 (+1.2%) on Jul 24, 2026
Sparklight Invests Nearly $1 Billion to Enhance Connectivity Across Its Footprint
Jun 4, 2026
Closed $46.51 (-3.2%) on Jun 4, 2026
Cable One Reports First Quarter 2026 Results
Apr 30, 2026
Closed $75.01 (-18.0%) on May 1, 2026
Cable One to Host Conference Call to Discuss First Quarter 2026 Results
Apr 16, 2026
Closed $107.52 (+0.1%) on Apr 17, 2026
Sparklight Launches Mobile Service with Limited-Time Offer of One Free Unlimited Line for 12 Months
Mar 3, 2026
Closed $109.09 (+7.9%) on Mar 3, 2026
Decks
Investor Presentation (January 2022)
Investor deck · 5 slides · Jan 20, 2022
Investor Presentation (February 2021)
Investor deck · 14 slides · Feb 25, 2021
Investor Presentation (November 2020)
Investor deck · 11 slides · Nov 5, 2020
Investor Presentation (November 2019)
Investor deck · 14 slides · Nov 7, 2019
Cable One, Inc. on 6ix
- Sector
- Telecom & media
- Industry
- Telecom services
- News releases
- 18 in the last 12 months · 27 in all · newest Oct 28, 2026 · oldest 2025
- Calls
- 18 calls with a replay · 18 with a transcript · latest Aug 6, 2026
- Decks
- 12 decks · latest Jan 20, 2022
Where Cable One, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:CABO · Home listing · This page | NYSE | United States | USD |
| gettex:XC1 | gettex | Germany | EUR |
| B3:C1AB34 | B3 | Brazil | BRL |
| LS Exchange:A14UKB | LS Exchange | Germany | EUR |
| Lang & Schwarz:A14UKB | Lang & Schwarz | Germany | EUR |
| BOATS:CABO | BOATS | United States | USD |
| Tradegate:XC1 | Tradegate | Germany | EUR |
| Dusseldorf:XC1 | Dusseldorf | Germany | EUR |
| Frankfurt:XC1 | Frankfurt | Germany | EUR |
| Stuttgart:XC1 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Cable One, Inc.