Cable One, Inc. (CABO) stock
CABONYSECable & Other Pay Television ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 3/3098% below fair value
$5.46+0.14 (+2.63%)
Close on Oct 30, 2026Market cap $30.98MP/E –Yield 54.03%
Price history
Cable One share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.46
+2.63% on the day
52-week range
$4.36 – $152.07
-96.4% from the high
Change over 52 weeks
-96.2%
From $142.83 on Oct 30, 2025
Average volume
450,023
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $5.28 | $6.20 | $5.25 | $5.46 | +2.63% | 587,443 |
| Oct 29, 2026 | $5.34 | $5.58 | $5.04 | $5.32 | -0.93% | 449,941 |
| Oct 28, 2026 | $4.99 | $5.45 | $4.68 | $5.37 | +5.50% | 600,210 |
| Oct 27, 2026 | $4.44 | $5.57 | $4.36 | $5.09 | +13.62% | 1,057,234 |
| Oct 26, 2026 | $4.75 | $4.93 | $4.44 | $4.48 | -7.25% | 902,159 |
| Oct 23, 2026 | $5.39 | $5.39 | $4.78 | $4.83 | -13.90% | 766,540 |
| Oct 22, 2026 | $5.70 | $6.58 | $5.54 | $5.61 | -2.26% | 1,007,090 |
| Oct 21, 2026 | $6.22 | $6.22 | $5.37 | $5.74 | -7.57% | 829,412 |
| Oct 20, 2026 | $6.28 | $6.58 | $5.88 | $6.21 | -0.16% | 743,540 |
| Oct 19, 2026 | $7.14 | $7.14 | $6.01 | $6.22 | -13.97% | 840,536 |
| Oct 16, 2026 | $8.57 | $8.75 | $7.19 | $7.23 | -14.64% | 718,910 |
| Oct 15, 2026 | $9.39 | $9.50 | $7.90 | $8.47 | -11.77% | 1,232,465 |
| Oct 14, 2026 | $11.48 | $11.79 | $8.87 | $9.60 | -18.16% | 841,367 |
| Oct 13, 2026 | $11.70 | $13.56 | $11.33 | $11.73 | +1.56% | 833,329 |
| Oct 12, 2026 | $10.61 | $11.77 | $10.52 | $11.55 | +3.68% | 731,752 |
| Oct 9, 2026 | $14.96 | $15.01 | $9.84 | $11.14 | -27.57% | 2,449,004 |
| Oct 8, 2026 | $13.09 | $16.31 | $10.86 | $15.38 | +16.43% | 2,613,568 |
| Oct 7, 2026 | $12.66 | $13.63 | $11.94 | $13.21 | +1.85% | 559,480 |
| Oct 6, 2026 | $11.40 | $13.05 | $10.82 | $12.97 | +15.29% | 420,560 |
| Oct 5, 2026 | $11.87 | $12.85 | $10.79 | $11.25 | -7.86% | 565,933 |
| Oct 2, 2026 | $10.72 | $13.38 | $10.57 | $12.21 | +17.86% | 1,382,727 |
| Oct 1, 2026 | $11.14 | $11.16 | $9.90 | $10.36 | -5.99% | 444,016 |
| Sep 30, 2026 | $10.96 | $11.45 | $10.51 | $11.02 | +0.82% | 568,423 |
| Sep 29, 2026 | $12.45 | $12.45 | $10.39 | $10.93 | -13.05% | 1,026,490 |
| Sep 28, 2026 | $14.49 | $14.49 | $12.33 | $12.57 | -14.20% | 606,562 |
| Sep 25, 2026 | $15.63 | $15.77 | $14.52 | $14.65 | -6.27% | 345,260 |
| Sep 24, 2026 | $15.82 | $16.13 | $15.01 | $15.63 | -1.26% | 334,212 |
| Sep 23, 2026 | $16.75 | $17.15 | $15.72 | $15.83 | -7.21% | 363,246 |
| Sep 22, 2026 | $18.28 | $18.39 | $16.70 | $17.06 | -5.27% | 333,560 |
| Sep 21, 2026 | $17.37 | $18.30 | $16.56 | $18.01 | +3.68% | 330,122 |
| Sep 18, 2026 | $17.85 | $18.45 | $16.99 | $17.37 | -4.09% | 460,828 |
| Sep 17, 2026 | $19.22 | $20.18 | $17.73 | $18.11 | -4.38% | 306,387 |
| Sep 16, 2026 | $18.72 | $20.45 | $18.70 | $18.94 | +1.66% | 418,234 |
| Sep 15, 2026 | $20.14 | $20.88 | $18.28 | $18.63 | -8.86% | 285,224 |
| Sep 14, 2026 | $21.76 | $22.31 | $20.40 | $20.44 | -4.08% | 217,911 |
| Sep 11, 2026 | $21.59 | $22.63 | $20.86 | $21.31 | -0.75% | 212,337 |
| Sep 10, 2026 | $20.71 | $22.60 | $20.71 | $21.47 | +1.56% | 302,401 |
| Sep 9, 2026 | $22.83 | $23.10 | $20.72 | $21.14 | -8.21% | 309,163 |
| Sep 8, 2026 | $25.31 | $25.33 | $22.41 | $23.03 | -9.58% | 205,472 |
| Sep 4, 2026 | $26.16 | $27.00 | $24.73 | $25.47 | -2.26% | 214,412 |
| Sep 3, 2026 | $29.06 | $29.06 | $23.81 | $26.06 | -8.59% | 344,676 |
| Sep 2, 2026 | $24.15 | $29.39 | $24.14 | $28.51 | +19.44% | 354,993 |
| Sep 1, 2026 | $26.88 | $27.49 | $22.64 | $23.87 | -12.82% | 326,211 |
| Aug 31, 2026 | $25.19 | $27.44 | $25.18 | $27.38 | +7.37% | 346,669 |
| Aug 28, 2026 | $22.26 | $25.72 | $22.26 | $25.50 | +13.38% | 297,960 |
| Aug 27, 2026 | $25.72 | $26.02 | $22.30 | $22.49 | -12.93% | 320,838 |
| Aug 26, 2026 | $26.30 | $26.65 | $25.13 | $25.83 | -1.94% | 198,016 |
| Aug 25, 2026 | $22.85 | $26.68 | $22.83 | $26.34 | +15.37% | 386,739 |
| Aug 24, 2026 | $22.64 | $23.42 | $21.98 | $22.83 | +0.04% | 355,617 |
| Aug 21, 2026 | $26.20 | $26.20 | $22.62 | $22.82 | -12.97% | 353,372 |
| Aug 20, 2026 | $25.28 | $27.35 | $24.74 | $26.22 | +1.12% | 483,922 |
| Aug 19, 2026 | $27.80 | $29.38 | $25.26 | $25.93 | -7.62% | 298,866 |
| Aug 18, 2026 | $29.48 | $29.87 | $28.01 | $28.07 | -6.06% | 169,651 |
| Aug 17, 2026 | $33.82 | $34.30 | $28.22 | $29.88 | -13.34% | 335,111 |
| Aug 14, 2026 | $36.30 | $37.22 | $34.12 | $34.48 | -5.01% | 218,150 |
| Aug 13, 2026 | $34.11 | $36.66 | $33.87 | $36.30 | +8.00% | 259,093 |
| Aug 12, 2026 | $34.00 | $34.61 | $33.00 | $33.61 | -0.83% | 190,986 |
| Aug 11, 2026 | $35.36 | $36.08 | $33.52 | $33.89 | -5.18% | 227,738 |
| Aug 10, 2026 | $36.77 | $37.34 | $34.59 | $35.74 | -4.23% | 196,203 |
| Aug 7, 2026 | $40.26 | $42.22 | $36.28 | $37.32 | -16.10% | 352,201 |
| Aug 6, 2026 | $43.30 | $44.99 | $42.89 | $44.48 | +2.56% | 188,770 |
| Aug 5, 2026 | $45.26 | $45.57 | $42.70 | $43.37 | -3.28% | 138,583 |
| Aug 4, 2026 | $44.16 | $45.09 | $42.00 | $44.84 | +0.02% | 154,617 |
| Aug 3, 2026 | $41.23 | $44.96 | $41.10 | $44.83 | +12.10% | 138,426 |
| Jul 31, 2026 | $38.98 | $40.50 | $38.50 | $39.99 | +1.09% | 137,973 |
| Jul 30, 2026 | $40.60 | $42.05 | $38.44 | $39.56 | -5.47% | 188,726 |
| Jul 29, 2026 | $43.16 | $43.82 | $40.79 | $41.85 | -4.50% | 203,171 |
| Jul 28, 2026 | $40.68 | $44.12 | $40.68 | $43.82 | +10.82% | 207,818 |
| Jul 27, 2026 | $38.00 | $40.96 | $38.00 | $39.54 | +5.08% | 245,956 |
| Jul 24, 2026 | $36.63 | $38.67 | $36.38 | $37.63 | +1.18% | 146,452 |
| Jul 23, 2026 | $39.44 | $39.58 | $36.38 | $37.19 | -6.20% | 211,875 |
| Jul 22, 2026 | $38.36 | $40.27 | $37.51 | $39.65 | +5.37% | 178,903 |
| Jul 21, 2026 | $38.49 | $39.49 | $36.50 | $37.63 | -4.57% | 167,965 |
| Jul 20, 2026 | $38.48 | $40.27 | $38.03 | $39.43 | +0.33% | 180,064 |
| Jul 17, 2026 | $41.71 | $43.57 | $38.71 | $39.30 | -5.28% | 139,674 |
| Jul 16, 2026 | $39.92 | $44.46 | $39.92 | $41.49 | +3.47% | 258,276 |
| Jul 15, 2026 | $42.00 | $43.66 | $39.88 | $40.10 | -6.77% | 229,193 |
| Jul 14, 2026 | $39.99 | $43.68 | $39.21 | $43.01 | +13.39% | 294,835 |
| Jul 13, 2026 | $36.79 | $39.74 | $36.64 | $37.93 | +4.81% | 279,817 |
| Jul 10, 2026 | $34.70 | $37.28 | $34.70 | $36.19 | +2.61% | 260,794 |
| Jul 9, 2026 | $40.36 | $40.36 | $33.38 | $35.27 | -13.70% | 570,938 |
| Jul 8, 2026 | $41.58 | $42.42 | $40.23 | $40.87 | -4.13% | 178,820 |
| Jul 7, 2026 | $46.86 | $49.38 | $42.58 | $42.63 | -9.22% | 143,134 |
| Jul 6, 2026 | $48.99 | $49.41 | $45.50 | $46.96 | -3.99% | 143,918 |
| Jul 2, 2026 | $53.30 | $53.80 | $46.46 | $48.91 | -8.17% | 196,122 |
| Jul 1, 2026 | $53.49 | $57.14 | $53.08 | $53.26 | +0.28% | 220,461 |
| Jun 30, 2026 | $52.26 | $54.76 | $50.76 | $53.11 | -0.84% | 389,402 |
| Jun 29, 2026 | $54.17 | $59.28 | $51.49 | $53.56 | +1.31% | 495,879 |
| Jun 26, 2026 | $40.42 | $52.88 | $40.28 | $52.87 | +30.06% | 573,844 |
| Jun 25, 2026 | $44.38 | $44.38 | $40.40 | $40.65 | -10.23% | 203,202 |
| Jun 24, 2026 | $43.96 | $45.95 | $42.23 | $45.28 | +3.50% | 211,535 |
| Jun 23, 2026 | $41.11 | $44.00 | $39.52 | $43.75 | +6.89% | 240,026 |
| Jun 22, 2026 | $40.38 | $42.68 | $40.11 | $40.93 | -0.15% | 333,897 |
| Jun 18, 2026 | $42.79 | $44.33 | $40.78 | $40.99 | -4.83% | 861,810 |
| Jun 17, 2026 | $46.09 | $46.34 | $43.07 | $43.07 | -9.00% | 330,269 |
| Jun 16, 2026 | $46.88 | $49.28 | $45.60 | $47.33 | +1.87% | 229,763 |
| Jun 15, 2026 | $47.00 | $48.09 | $43.95 | $46.46 | -1.15% | 246,141 |
| Jun 12, 2026 | $41.45 | $47.22 | $41.00 | $47.00 | +13.06% | 228,064 |
| Jun 11, 2026 | $43.30 | $45.00 | $40.89 | $41.57 | -3.48% | 173,427 |
| Jun 10, 2026 | $42.43 | $44.42 | $41.55 | $43.07 | +2.65% | 235,307 |
| Jun 9, 2026 | $41.87 | $43.54 | $41.01 | $41.96 | -1.04% | 209,144 |
| Jun 8, 2026 | $43.00 | $43.87 | $42.23 | $42.40 | -3.24% | 222,699 |
| Jun 5, 2026 | $46.90 | $47.09 | $43.65 | $43.82 | -5.78% | 182,862 |
| Jun 4, 2026 | $48.94 | $50.00 | $43.95 | $46.51 | -3.23% | 256,672 |
| Jun 3, 2026 | $49.97 | $51.71 | $46.64 | $48.06 | -5.24% | 239,586 |
| Jun 2, 2026 | $51.30 | $51.52 | $49.25 | $50.72 | -1.21% | 144,430 |
| Jun 1, 2026 | $52.24 | $52.24 | $49.11 | $51.34 | -2.30% | 171,443 |
| May 29, 2026 | $55.54 | $55.54 | $50.35 | $52.55 | -7.02% | 227,427 |
| May 28, 2026 | $54.75 | $58.13 | $53.36 | $56.52 | +3.25% | 145,365 |
| May 27, 2026 | $52.99 | $56.89 | $52.99 | $54.74 | +5.07% | 158,334 |
| May 26, 2026 | $51.27 | $53.48 | $49.13 | $52.10 | -0.34% | 202,237 |
| May 22, 2026 | $47.66 | $52.56 | $47.31 | $52.28 | +9.65% | 427,710 |
| May 21, 2026 | $47.00 | $48.94 | $45.37 | $47.68 | +1.23% | 304,473 |
| May 20, 2026 | $47.51 | $49.87 | $46.32 | $47.10 | -0.82% | 146,301 |
| May 19, 2026 | $49.27 | $50.80 | $46.30 | $47.49 | -2.64% | 202,672 |
| May 18, 2026 | $48.04 | $50.62 | $48.01 | $48.78 | +0.02% | 165,771 |
| May 15, 2026 | $51.44 | $52.38 | $47.26 | $48.77 | -4.62% | 212,415 |
| May 14, 2026 | $54.31 | $55.33 | $50.46 | $51.13 | -2.18% | 169,818 |
| May 13, 2026 | $50.29 | $53.94 | $50.00 | $52.27 | +3.65% | 207,919 |
| May 12, 2026 | $54.35 | $56.83 | $49.87 | $50.43 | -10.01% | 208,325 |
| May 11, 2026 | $61.99 | $63.29 | $55.85 | $56.04 | -10.18% | 182,284 |
| May 8, 2026 | $60.54 | $63.37 | $57.23 | $62.39 | +2.67% | 217,563 |
| May 7, 2026 | $54.89 | $62.38 | $53.94 | $60.77 | +9.06% | 297,066 |
| May 6, 2026 | $62.35 | $64.79 | $55.63 | $55.72 | -11.97% | 247,338 |
| May 5, 2026 | $63.88 | $66.28 | $61.28 | $63.30 | -2.30% | 265,478 |
| May 4, 2026 | $76.60 | $79.00 | $64.67 | $64.79 | -13.62% | 333,027 |
| May 1, 2026 | $84.95 | $89.81 | $72.56 | $75.01 | -18.01% | 364,215 |
| Apr 30, 2026 | $87.71 | $95.56 | $87.71 | $91.49 | +1.61% | 178,445 |
| Apr 29, 2026 | $99.60 | $101.00 | $89.54 | $90.04 | -9.15% | 149,144 |
| Apr 28, 2026 | $102.55 | $102.84 | $97.76 | $99.11 | -0.68% | 159,410 |
| Apr 27, 2026 | $104.13 | $105.57 | $98.10 | $99.79 | -3.12% | 145,683 |
| Apr 24, 2026 | $112.07 | $119.52 | $102.08 | $103.00 | -10.26% | 289,360 |
| Apr 23, 2026 | $115.33 | $115.83 | $112.73 | $114.78 | -0.30% | 123,348 |
| Apr 22, 2026 | $116.51 | $116.85 | $112.39 | $115.13 | -1.56% | 100,517 |
| Apr 21, 2026 | $116.00 | $119.44 | $114.45 | $116.96 | +0.78% | 169,414 |
| Apr 20, 2026 | $107.97 | $116.70 | $107.97 | $116.06 | +7.94% | 181,229 |
| Apr 17, 2026 | $107.50 | $107.95 | $104.68 | $107.52 | +0.11% | 116,294 |
| Apr 16, 2026 | $96.97 | $107.52 | $96.45 | $107.40 | +12.02% | 106,671 |
| Apr 15, 2026 | $92.88 | $95.90 | $92.88 | $95.88 | +2.97% | 81,248 |
| Apr 14, 2026 | $97.06 | $97.19 | $92.26 | $93.11 | -4.20% | 94,650 |
| Apr 13, 2026 | $91.35 | $97.26 | $90.25 | $97.19 | +5.84% | 94,951 |
| Apr 10, 2026 | $93.52 | $95.75 | $91.83 | $91.83 | -1.34% | 60,352 |
| Apr 9, 2026 | $90.59 | $93.47 | $89.99 | $93.08 | +2.39% | 88,636 |
| Apr 8, 2026 | $94.00 | $94.00 | $89.53 | $90.91 | -1.84% | 93,585 |
| Apr 7, 2026 | $97.05 | $98.92 | $92.06 | $92.61 | -3.90% | 92,302 |
| Apr 6, 2026 | $95.31 | $100.00 | $95.00 | $96.37 | -0.40% | 92,610 |
| Apr 2, 2026 | $89.56 | $97.61 | $87.15 | $96.76 | +8.04% | 104,067 |
| Apr 1, 2026 | $88.73 | $92.68 | $88.73 | $89.56 | -1.81% | 114,142 |
| Mar 31, 2026 | $93.81 | $96.00 | $90.03 | $91.21 | -3.82% | 99,031 |
| Mar 30, 2026 | $95.41 | $96.89 | $92.55 | $94.83 | -0.40% | 90,758 |
| Mar 27, 2026 | $94.20 | $97.97 | $93.43 | $95.21 | +0.12% | 100,809 |
| Mar 26, 2026 | $95.94 | $99.46 | $94.79 | $95.10 | -1.18% | 79,238 |
| Mar 25, 2026 | $92.83 | $97.58 | $91.25 | $96.24 | +5.32% | 112,977 |
| Mar 24, 2026 | $93.53 | $99.90 | $91.03 | $91.38 | -2.51% | 102,689 |
| Mar 23, 2026 | $99.12 | $99.12 | $89.99 | $93.73 | -0.75% | 217,290 |
| Mar 20, 2026 | $98.50 | $99.96 | $93.17 | $94.44 | -2.96% | 345,940 |
| Mar 19, 2026 | $95.16 | $99.75 | $94.62 | $97.32 | +2.32% | 128,949 |
| Mar 18, 2026 | $105.81 | $107.71 | $93.89 | $95.11 | -11.11% | 190,493 |
| Mar 17, 2026 | $107.13 | $115.75 | $100.00 | $107.00 | -0.67% | 122,212 |
| Mar 16, 2026 | $114.45 | $114.60 | $104.80 | $107.72 | -4.71% | 133,967 |
| Mar 13, 2026 | $112.20 | $116.00 | $110.11 | $113.04 | +0.82% | 101,927 |
| Mar 12, 2026 | $112.92 | $115.50 | $109.57 | $112.12 | -2.00% | 103,173 |
| Mar 11, 2026 | $104.05 | $115.48 | $102.85 | $114.41 | +11.14% | 274,724 |
| Mar 10, 2026 | $106.48 | $107.53 | $101.00 | $102.94 | -5.38% | 123,461 |
| Mar 9, 2026 | $110.07 | $110.50 | $105.84 | $108.79 | -2.28% | 125,787 |
| Mar 6, 2026 | $109.67 | $111.92 | $106.39 | $111.33 | +1.25% | 126,930 |
| Mar 5, 2026 | $114.99 | $116.70 | $106.87 | $109.96 | -4.72% | 166,399 |
| Mar 4, 2026 | $111.28 | $115.59 | $106.77 | $115.41 | +5.79% | 209,545 |
| Mar 3, 2026 | $100.95 | $113.00 | $97.44 | $109.09 | +7.86% | 132,223 |
| Mar 2, 2026 | $93.65 | $101.71 | $92.76 | $101.14 | +5.41% | 168,502 |
| Feb 27, 2026 | $86.28 | $98.63 | $86.28 | $95.95 | +5.56% | 378,139 |
| Feb 26, 2026 | $91.67 | $94.21 | $89.09 | $90.90 | -0.02% | 178,778 |
| Feb 25, 2026 | $92.40 | $92.40 | $85.45 | $90.92 | -3.40% | 249,342 |
| Feb 24, 2026 | $93.34 | $97.24 | $89.00 | $94.12 | -5.80% | 170,770 |
| Feb 23, 2026 | $103.69 | $105.14 | $99.91 | $99.91 | -5.14% | 129,451 |
| Feb 20, 2026 | $104.93 | $107.10 | $100.73 | $105.32 | +0.13% | 147,935 |
| Feb 19, 2026 | $114.38 | $114.38 | $103.69 | $105.18 | -8.08% | 150,441 |
| Feb 18, 2026 | $103.00 | $116.37 | $101.40 | $114.43 | +10.79% | 140,294 |
| Feb 17, 2026 | $113.50 | $113.50 | $103.26 | $103.29 | -9.06% | 147,919 |
| Feb 13, 2026 | $113.09 | $115.97 | $108.51 | $113.58 | +1.09% | 107,841 |
| Feb 12, 2026 | $112.96 | $116.11 | $108.51 | $112.35 | +1.29% | 100,335 |
| Feb 11, 2026 | $107.71 | $112.99 | $106.15 | $110.92 | +1.52% | 123,838 |
| Feb 10, 2026 | $99.75 | $110.04 | $99.19 | $109.26 | +11.07% | 124,702 |
| Feb 9, 2026 | $100.85 | $102.25 | $95.87 | $98.37 | -2.36% | 117,077 |
| Feb 6, 2026 | $100.50 | $102.13 | $97.82 | $100.75 | -0.07% | 141,201 |
| Feb 5, 2026 | $99.55 | $101.49 | $98.36 | $100.82 | +0.53% | 189,045 |
| Feb 4, 2026 | $91.73 | $101.78 | $91.55 | $100.29 | +10.98% | 215,261 |
| Feb 3, 2026 | $87.48 | $90.60 | $87.02 | $90.37 | +3.04% | 218,812 |
| Feb 2, 2026 | $80.40 | $91.50 | $80.40 | $87.70 | +8.28% | 230,645 |
| Jan 30, 2026 | $77.26 | $81.83 | $77.03 | $80.99 | +7.06% | 177,490 |
| Jan 29, 2026 | $72.21 | $76.74 | $72.21 | $75.65 | +3.86% | 170,882 |
| Jan 28, 2026 | $75.45 | $76.97 | $70.37 | $72.84 | -3.27% | 257,452 |
| Jan 27, 2026 | $77.68 | $78.49 | $75.07 | $75.30 | -4.49% | 135,236 |
| Jan 26, 2026 | $80.65 | $82.32 | $78.82 | $78.84 | -2.24% | 87,568 |
| Jan 23, 2026 | $83.01 | $84.47 | $80.18 | $80.65 | -3.22% | 127,444 |
| Jan 22, 2026 | $85.10 | $87.55 | $83.26 | $83.33 | -1.30% | 137,996 |
| Jan 21, 2026 | $83.36 | $85.60 | $81.01 | $84.43 | +1.02% | 168,566 |
| Jan 20, 2026 | $85.60 | $87.44 | $82.15 | $83.58 | -2.98% | 241,563 |
| Jan 16, 2026 | $89.28 | $90.74 | $84.39 | $86.15 | -4.81% | 189,019 |
| Jan 15, 2026 | $91.26 | $93.07 | $89.00 | $90.50 | -1.15% | 145,048 |
| Jan 14, 2026 | $91.95 | $97.75 | $91.15 | $91.55 | -1.52% | 146,215 |
| Jan 13, 2026 | $100.78 | $102.61 | $91.25 | $92.96 | -8.87% | 249,909 |
| Jan 12, 2026 | $97.78 | $105.53 | $96.00 | $102.01 | +3.82% | 145,810 |
| Jan 9, 2026 | $98.88 | $98.88 | $94.40 | $98.26 | -0.31% | 153,150 |
| Jan 8, 2026 | $101.37 | $102.68 | $98.38 | $98.57 | -3.50% | 133,346 |
| Jan 7, 2026 | $104.10 | $105.27 | $100.52 | $102.15 | -1.77% | 161,349 |
| Jan 6, 2026 | $99.46 | $104.98 | $99.46 | $103.99 | +3.60% | 142,868 |
| Jan 5, 2026 | $103.06 | $105.68 | $100.27 | $100.38 | -3.63% | 154,676 |
| Jan 2, 2026 | $112.74 | $112.99 | $103.69 | $104.16 | -7.70% | 159,974 |
| Dec 31, 2025 | $115.90 | $117.34 | $112.00 | $112.85 | -5.06% | 120,309 |
| Dec 30, 2025 | $117.41 | $121.01 | $117.41 | $118.87 | +0.81% | 112,460 |
| Dec 29, 2025 | $116.44 | $118.54 | $115.11 | $117.92 | +0.85% | 132,832 |
| Dec 26, 2025 | $118.48 | $118.48 | $114.86 | $116.93 | -1.31% | 82,147 |
| Dec 24, 2025 | $116.45 | $118.90 | $116.45 | $118.48 | +1.46% | 63,115 |
| Dec 23, 2025 | $122.60 | $122.60 | $114.10 | $116.77 | -5.61% | 90,187 |
| Dec 22, 2025 | $125.96 | $128.01 | $122.82 | $123.71 | -2.66% | 84,649 |
| Dec 19, 2025 | $130.44 | $131.12 | $126.00 | $127.09 | -2.86% | 178,311 |
| Dec 18, 2025 | $133.79 | $137.09 | $127.97 | $130.83 | -2.23% | 168,586 |
| Dec 17, 2025 | $132.70 | $138.00 | $130.54 | $133.81 | -0.44% | 109,921 |
| Dec 16, 2025 | $131.27 | $136.50 | $131.27 | $134.40 | +2.28% | 197,885 |
| Dec 15, 2025 | $132.84 | $134.70 | $128.12 | $131.40 | -0.72% | 230,138 |
| Dec 12, 2025 | $136.67 | $137.91 | $132.06 | $132.35 | -2.45% | 157,709 |
| Dec 11, 2025 | $132.21 | $136.25 | $131.84 | $135.67 | +3.60% | 93,120 |
| Dec 10, 2025 | $120.42 | $134.61 | $120.22 | $130.95 | +9.10% | 178,077 |
| Dec 9, 2025 | $121.17 | $121.69 | $119.44 | $120.03 | -1.46% | 207,748 |
| Dec 8, 2025 | $128.58 | $128.58 | $119.63 | $121.81 | -4.31% | 115,204 |
| Dec 5, 2025 | $124.49 | $128.95 | $122.99 | $127.29 | +3.08% | 129,572 |
| Dec 4, 2025 | $121.97 | $125.95 | $119.92 | $123.49 | +1.73% | 96,523 |
| Dec 3, 2025 | $121.11 | $124.37 | $119.21 | $121.39 | +0.73% | 93,705 |
| Dec 2, 2025 | $120.49 | $123.16 | $119.01 | $120.51 | -0.46% | 118,692 |
| Dec 1, 2025 | $116.78 | $122.47 | $114.92 | $121.07 | +3.31% | 183,562 |
| Nov 28, 2025 | $113.90 | $117.76 | $112.02 | $117.19 | +3.69% | 113,630 |
| Nov 26, 2025 | $112.07 | $114.98 | $109.17 | $113.02 | -0.30% | 152,694 |
| Nov 25, 2025 | $105.61 | $114.00 | $104.18 | $113.36 | +7.73% | 134,930 |
| Nov 24, 2025 | $110.91 | $110.91 | $103.95 | $105.23 | -3.57% | 152,764 |
| Nov 21, 2025 | $100.34 | $109.14 | $100.34 | $109.13 | +8.67% | 158,234 |
| Nov 20, 2025 | $102.18 | $105.86 | $99.36 | $100.42 | -1.04% | 152,249 |
| Nov 19, 2025 | $104.90 | $104.90 | $96.67 | $101.48 | -2.85% | 216,917 |
| Nov 18, 2025 | $107.12 | $108.77 | $101.55 | $104.46 | -2.39% | 185,166 |
| Nov 17, 2025 | $107.29 | $109.85 | $105.00 | $107.02 | -0.66% | 182,696 |
| Nov 14, 2025 | $107.68 | $108.88 | $105.26 | $107.73 | -0.27% | 123,796 |
| Nov 13, 2025 | $114.27 | $116.00 | $106.19 | $108.02 | -5.39% | 196,667 |
| Nov 12, 2025 | $118.89 | $125.03 | $112.74 | $114.17 | -3.85% | 169,763 |
| Nov 11, 2025 | $128.50 | $131.78 | $116.31 | $118.74 | -7.60% | 195,125 |
| Nov 10, 2025 | $131.76 | $135.29 | $127.61 | $128.50 | -2.27% | 153,841 |
| Nov 7, 2025 | $133.50 | $134.54 | $116.13 | $131.48 | -1.45% | 254,270 |
| Nov 6, 2025 | $145.22 | $145.22 | $133.42 | $133.42 | -6.97% | 105,744 |
| Nov 5, 2025 | $144.14 | $144.94 | $138.01 | $143.42 | -0.42% | 113,725 |
| Nov 4, 2025 | $145.70 | $147.53 | $143.58 | $144.02 | -1.51% | 83,607 |
| Nov 3, 2025 | $146.63 | $146.63 | $139.80 | $146.23 | -1.56% | 115,384 |
| Oct 31, 2025 | $139.00 | $148.77 | $136.80 | $148.55 | +4.00% | 89,306 |
| Oct 30, 2025 | $151.24 | $152.07 | $142.83 | $142.83 | -7.80% | 114,380 |
| Oct 29, 2025 | $160.54 | $162.83 | $152.01 | $154.92 | -4.86% | 72,501 |
| Oct 28, 2025 | $164.30 | $167.36 | $161.24 | $162.84 | -0.99% | 61,586 |
| Oct 27, 2025 | $161.88 | $164.57 | $159.14 | $164.46 | +2.11% | 82,398 |
| Oct 24, 2025 | $159.11 | $163.23 | $156.91 | $161.06 | +1.53% | 105,043 |
| Oct 23, 2025 | $155.72 | $161.62 | $153.32 | $158.63 | +1.84% | 139,166 |
| Oct 22, 2025 | $162.83 | $164.05 | $155.40 | $155.76 | -5.61% | 74,499 |
| Oct 21, 2025 | $167.20 | $168.55 | $163.45 | $165.01 | -1.03% | 71,560 |
| Oct 20, 2025 | $164.60 | $167.73 | $163.69 | $166.73 | – | 75,869 |
Seasonality
CABO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.3% | -3.9% | -0.2% | 0.6% | -8.2% | 0.8% | 1.4% | -1.1% | -9.5% | -8.7% | 1.7% | -1.3% |
| Months up | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -28.2% | 18.5% | -4.9% | 0.3% | -42.6% | 1.1% | -24.7% | -31.5% | -59.8% | -50.5% | ||
| 2025 | -16.0% | -13.6% | 2.1% | 0.6% | -45.3% | -7.2% | -5.8% | 26.2% | 9.6% | -16.1% | -21.1% | -3.7% |
| 2024 | -1.4% | -16.4% | -7.2% | -6.9% | -1.2% | -8.3% | 16.8% | -14.0% | -0.8% | -2.4% | 23.0% | -13.2% |
| 2023 | 11.0% | -12.2% | 1.6% | 8.0% | -19.0% | 7.4% | 10.2% | -9.7% | -5.4% | -10.7% | -2.7% | 4.6% |
| 2022 | -12.4% | -7.1% | 2.2% | -20.4% | 12.0% | -1.1% | 6.8% | -17.4% | -24.8% | 0.7% | -15.4% | -1.7% |
| 2021 | -10.2% | -4.1% | -4.5% | -2.1% | 1.6% | 5.4% | -1.3% | 11.4% | -13.6% | -5.6% | 3.7% | -0.5% |
| 2020 | 14.5% | -7.6% | 4.5% | 16.4% | -1.2% | -5.9% | 2.7% | 1.1% | 2.5% | -8.1% | 14.5% | 12.5% |
| 2019 | 7.8% | 7.5% | 3.4% | 8.1% | 5.5% | 4.8% | 3.9% | 6.8% | -3.3% | 5.6% | 16.0% | -3.0% |
| 2018 | 0.4% | -3.3% | 0.9% | -7.6% | 2.5% | 12.9% | -1.3% | 16.0% | 5.5% | 1.4% | 0.6% | -8.8% |
| 2017 | 1.7% | -0.9% | -0.2% | 9.2% | 5.6% | -1.1% | 6.9% | 0.1% | -4.8% | -1.7% | -3.0% | 2.4% |