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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.14 | $16.31 | $4.36 | $5.46 | -50.45% | 20,577,216 |
| Sep 2026 | $26.88 | $29.39 | $10.39 | $11.02 | -59.75% | 7,866,124 |
| Aug 2026 | $41.23 | $45.57 | $21.98 | $27.38 | -31.53% | 5,611,528 |
| Jul 2026 | $53.49 | $57.14 | $33.38 | $39.99 | -24.70% | 4,784,885 |
| Jun 2026 | $52.24 | $59.28 | $39.52 | $53.11 | +1.07% | 6,179,402 |
| May 2026 | $84.95 | $89.81 | $45.37 | $52.55 | -42.56% | 4,685,738 |
| Apr 2026 | $88.73 | $119.52 | $87.15 | $91.49 | +0.31% | 2,636,058 |
| Mar 2026 | $93.65 | $116.70 | $89.99 | $91.21 | -4.94% | 3,257,024 |
| Feb 2026 | $80.40 | $116.37 | $80.40 | $95.95 | +18.47% | 3,261,826 |
| Jan 2026 | $112.74 | $112.99 | $70.37 | $80.99 | -28.23% | 3,285,561 |
| Dec 2025 | $116.78 | $138.00 | $112.00 | $112.85 | -3.70% | 2,944,452 |
| Nov 2025 | $146.63 | $147.53 | $96.67 | $117.19 | -21.11% | 2,961,202 |
| Oct 2025 | $178.01 | $180.74 | $136.80 | $148.55 | -16.10% | 2,093,083 |
| Sep 2025 | $159.95 | $179.73 | $150.66 | $177.05 | +9.64% | 2,477,570 |
| Aug 2025 | $138.80 | $164.50 | $124.10 | $161.48 | +26.18% | 3,556,450 |
| Jul 2025 | $134.37 | $159.36 | $117.54 | $127.98 | -5.77% | 4,846,936 |
| Jun 2025 | $145.31 | $148.00 | $121.37 | $135.81 | -7.19% | 4,713,919 |
| May 2025 | $269.17 | $269.17 | $140.69 | $146.33 | -45.25% | 6,544,693 |
| Apr 2025 | $267.54 | $277.56 | $234.72 | $267.27 | +0.56% | 2,407,353 |
| Mar 2025 | $259.32 | $290.48 | $225.94 | $265.77 | +2.15% | 4,047,071 |
| Feb 2025 | $295.70 | $298.15 | $250.08 | $260.18 | -14.42% | 2,949,594 |
| Jan 2025 | $364.29 | $384.11 | $297.53 | $304.01 | -16.05% | 2,021,548 |
| Dec 2024 | $420.85 | $428.14 | $346.85 | $362.12 | -13.83% | 1,574,567 |
| Nov 2024 | $351.81 | $437.00 | $341.36 | $420.22 | +23.03% | 2,105,437 |
| Oct 2024 | $351.08 | $365.37 | $311.28 | $341.56 | -2.35% | 1,755,040 |
| Sep 2024 | $352.06 | $361.10 | $313.15 | $349.79 | -0.83% | 1,628,439 |
| Aug 2024 | $410.83 | $420.00 | $334.25 | $352.72 | -14.67% | 1,887,043 |
| Jul 2024 | $355.99 | $420.72 | $318.69 | $413.38 | +16.77% | 2,712,689 |
| Jun 2024 | $378.92 | $395.93 | $338.41 | $354.00 | -8.27% | 2,423,101 |
| May 2024 | $396.01 | $412.25 | $332.94 | $385.91 | -2.02% | 2,495,915 |
| Apr 2024 | $426.66 | $429.29 | $373.37 | $393.85 | -6.92% | 3,604,662 |
| Mar 2024 | $455.52 | $475.00 | $413.70 | $423.13 | -7.21% | 1,937,827 |
| Feb 2024 | $554.55 | $554.55 | $405.75 | $456.00 | -16.93% | 2,029,978 |
| Jan 2024 | $557.16 | $574.53 | $514.00 | $548.93 | -1.38% | 1,266,185 |
| Dec 2023 | $530.40 | $573.79 | $506.18 | $556.59 | +4.61% | 1,199,526 |
| Nov 2023 | $553.24 | $618.44 | $519.24 | $532.08 | -3.24% | 1,342,124 |
| Oct 2023 | $614.64 | $671.62 | $520.05 | $549.87 | -10.68% | 1,173,888 |
| Sep 2023 | $656.02 | $656.02 | $599.04 | $615.64 | -5.37% | 991,885 |
| Aug 2023 | $723.74 | $741.25 | $628.34 | $650.57 | -10.13% | 1,276,982 |
| Jul 2023 | $656.00 | $749.00 | $634.46 | $723.94 | +10.18% | 1,305,051 |
| Jun 2023 | $610.16 | $697.44 | $602.70 | $657.08 | +7.40% | 1,602,132 |
| May 2023 | $760.00 | $768.75 | $611.78 | $611.83 | -19.33% | 1,183,789 |
| Apr 2023 | $702.00 | $760.69 | $658.62 | $758.41 | +8.04% | 862,221 |
| Mar 2023 | $694.99 | $709.30 | $609.85 | $702.00 | +1.65% | 1,462,177 |
| Feb 2023 | $785.86 | $861.89 | $679.32 | $690.61 | -12.57% | 1,149,472 |
| Jan 2023 | $716.50 | $814.99 | $692.06 | $789.88 | +10.96% | 1,207,185 |
| Dec 2022 | $729.01 | $777.71 | $674.18 | $711.86 | -1.72% | 1,713,544 |
| Nov 2022 | $868.27 | $874.90 | $620.57 | $724.29 | -15.72% | 3,227,418 |
| Oct 2022 | $860.55 | $905.18 | $730.44 | $859.43 | +0.75% | 1,899,047 |
| Sep 2022 | $1,132.58 | $1,196.14 | $850.44 | $853.05 | -24.84% | 1,180,285 |
| Aug 2022 | $1,373.00 | $1,464.20 | $1,129.70 | $1,135.00 | -17.56% | 1,034,734 |
| Jul 2022 | $1,291.87 | $1,455.08 | $1,276.99 | $1,376.68 | +6.78% | 923,178 |
| Jun 2022 | $1,308.94 | $1,336.04 | $1,159.55 | $1,289.32 | -1.06% | 1,099,578 |
| May 2022 | $1,170.94 | $1,315.40 | $1,049.81 | $1,303.10 | +11.74% | 1,455,235 |
| Apr 2022 | $1,457.18 | $1,509.68 | $1,161.66 | $1,166.20 | -20.35% | 827,756 |
| Mar 2022 | $1,426.24 | $1,576.49 | $1,417.75 | $1,464.24 | +2.19% | 792,747 |
| Feb 2022 | $1,532.59 | $1,586.83 | $1,375.63 | $1,432.85 | -7.24% | 667,821 |
| Jan 2022 | $1,754.50 | $1,766.29 | $1,448.14 | $1,544.73 | -12.40% | 903,823 |
| Dec 2021 | $1,783.74 | $1,869.42 | $1,621.19 | $1,763.45 | -0.49% | 728,974 |
| Nov 2021 | $1,713.55 | $1,867.51 | $1,681.23 | $1,772.06 | +3.56% | 580,087 |
| Oct 2021 | $1,811.00 | $1,875.00 | $1,694.84 | $1,711.21 | -5.62% | 661,263 |
| Sep 2021 | $2,098.49 | $2,136.14 | $1,796.71 | $1,813.13 | -13.64% | 806,832 |
| Aug 2021 | $1,893.09 | $2,118.88 | $1,869.00 | $2,099.59 | +11.21% | 687,060 |
| Jul 2021 | $1,902.12 | $1,984.75 | $1,860.05 | $1,887.99 | -1.30% | 702,321 |
| Jun 2021 | $1,822.94 | $1,925.09 | $1,743.00 | $1,912.81 | +5.36% | 882,096 |
| May 2021 | $1,805.96 | $1,859.61 | $1,674.35 | $1,815.56 | +1.43% | 1,103,871 |
| Apr 2021 | $1,843.45 | $1,872.74 | $1,761.94 | $1,790.00 | -2.10% | 733,628 |
| Mar 2021 | $1,927.34 | $1,947.06 | $1,700.05 | $1,828.36 | -4.52% | 1,404,597 |
| Feb 2021 | $2,012.00 | $2,120.00 | $1,901.18 | $1,914.85 | -4.26% | 577,790 |
| Jan 2021 | $2,232.85 | $2,232.85 | $1,914.07 | $2,000.00 | -10.22% | 856,374 |
| Dec 2020 | $1,999.00 | $2,326.80 | $1,946.51 | $2,227.72 | +12.47% | 800,366 |
| Nov 2020 | $1,750.76 | $2,034.28 | $1,721.00 | $1,980.67 | +14.37% | 674,706 |
| Oct 2020 | $1,891.00 | $2,011.49 | $1,689.38 | $1,731.86 | -8.15% | 879,461 |
| Sep 2020 | $1,840.00 | $1,904.00 | $1,687.00 | $1,885.43 | +2.45% | 804,843 |
| Aug 2020 | $1,814.83 | $1,955.00 | $1,790.94 | $1,840.33 | +0.98% | 760,890 |
| Jul 2020 | $1,772.43 | $1,829.00 | $1,687.50 | $1,822.56 | +2.69% | 632,402 |
| Jun 2020 | $1,899.56 | $1,912.18 | $1,692.00 | $1,774.85 | -5.94% | 1,080,589 |
| May 2020 | $1,871.23 | $2,044.41 | $1,700.20 | $1,886.89 | -1.36% | 1,282,811 |
| Apr 2020 | $1,579.18 | $1,970.00 | $1,489.27 | $1,912.86 | +16.35% | 1,104,663 |
| Mar 2020 | $1,578.73 | $1,718.25 | $1,031.39 | $1,644.01 | +4.51% | 1,016,235 |
| Feb 2020 | $1,706.72 | $1,830.50 | $1,325.00 | $1,573.02 | -7.69% | 674,003 |
| Jan 2020 | $1,494.33 | $1,764.22 | $1,476.37 | $1,704.03 | +14.48% | 612,291 |
| Dec 2019 | $1,529.90 | $1,553.10 | $1,461.78 | $1,488.47 | -3.03% | 547,278 |
| Nov 2019 | $1,330.42 | $1,569.74 | $1,318.12 | $1,535.00 | +15.82% | 608,414 |
| Oct 2019 | $1,258.82 | $1,339.90 | $1,247.00 | $1,325.37 | +5.63% | 516,598 |
| Sep 2019 | $1,288.96 | $1,321.49 | $1,215.75 | $1,254.70 | -3.31% | 799,810 |
| Aug 2019 | $1,214.31 | $1,308.81 | $1,156.25 | $1,297.62 | +6.64% | 1,147,351 |
| Jul 2019 | $1,173.00 | $1,244.78 | $1,167.63 | $1,216.80 | +3.91% | 1,071,338 |
| Jun 2019 | $1,115.00 | $1,192.79 | $1,106.58 | $1,170.99 | +4.83% | 1,236,067 |
| May 2019 | $1,059.55 | $1,147.99 | $1,039.07 | $1,117.05 | +5.33% | 1,620,238 |
| Apr 2019 | $991.00 | $1,064.69 | $980.73 | $1,060.53 | +8.07% | 1,242,724 |
| Mar 2019 | $954.19 | $989.41 | $910.95 | $981.38 | +3.41% | 1,238,291 |
| Feb 2019 | $884.31 | $970.00 | $877.00 | $948.99 | +7.31% | 700,258 |
| Jan 2019 | $782.01 | $885.08 | $782.01 | $884.34 | +7.83% | 620,479 |
| Dec 2018 | $911.67 | $911.67 | $767.15 | $820.10 | -8.81% | 770,804 |
| Nov 2018 | $898.42 | $924.31 | $838.83 | $899.29 | +0.40% | 728,694 |
| Oct 2018 | $886.45 | $909.82 | $835.25 | $895.74 | +1.37% | 879,934 |
| Sep 2018 | $832.80 | $899.55 | $825.17 | $883.61 | +5.48% | 853,893 |
| Aug 2018 | $726.00 | $845.35 | $710.19 | $837.74 | +15.73% | 893,215 |
| Jul 2018 | $730.76 | $773.48 | $704.61 | $723.86 | -1.29% | 494,013 |
| Jun 2018 | $652.77 | $748.80 | $645.47 | $733.29 | +12.95% | 1,084,222 |
| May 2018 | $635.64 | $694.69 | $597.40 | $649.24 | +2.22% | 1,055,434 |
| Apr 2018 | $686.03 | $700.15 | $635.12 | $635.12 | -7.57% | 760,122 |
| Mar 2018 | $675.91 | $738.95 | $656.51 | $687.11 | +0.90% | 917,011 |
| Feb 2018 | $705.13 | $711.35 | $655.55 | $680.96 | -3.55% | 824,298 |
| Jan 2018 | $704.99 | $735.15 | $698.12 | $706.03 | +0.38% | 644,788 |
| Dec 2017 | $688.00 | $718.29 | $667.58 | $703.35 | +2.41% | 898,616 |
| Nov 2017 | $714.93 | $720.28 | $627.25 | $686.81 | -3.24% | 919,218 |
| Oct 2017 | $718.16 | $764.55 | $665.34 | $709.81 | -1.70% | 796,805 |
| Sep 2017 | $761.00 | $761.67 | $704.34 | $722.12 | -4.83% | 647,363 |
| Aug 2017 | $760.27 | $788.00 | $723.34 | $758.74 | -0.15% | 745,876 |
| Jul 2017 | $718.00 | $766.31 | $715.00 | $759.90 | +6.89% | 646,076 |
| Jun 2017 | $711.40 | $734.35 | $700.64 | $710.90 | -1.07% | 771,889 |
| May 2017 | $685.00 | $727.45 | $656.40 | $718.60 | +5.39% | 854,600 |
| Apr 2017 | $624.92 | $688.50 | $624.92 | $681.86 | +9.19% | 777,174 |
| Mar 2017 | $634.49 | $649.79 | $615.98 | $624.47 | -0.15% | 718,310 |
| Feb 2017 | $631.89 | $647.85 | $620.84 | $625.42 | -1.10% | 420,031 |
| Jan 2017 | $622.62 | $647.20 | $564.26 | $632.38 | +1.71% | 999,155 |
| Dec 2016 | $593.57 | $635.85 | $592.39 | $621.73 | +5.19% | 794,286 |
| Nov 2016 | $579.29 | $609.19 | $564.64 | $591.06 | +2.48% | 1,096,102 |
| Oct 2016 | $585.27 | $601.01 | $559.83 | $576.74 | -1.24% | 738,376 |
| Sep 2016 | $542.95 | $589.76 | $538.00 | $584.00 | +7.92% | 825,000 |
| Aug 2016 | $526.71 | $552.89 | $506.43 | $541.12 | +3.29% | 733,700 |
| Jul 2016 | $510.19 | $549.90 | $508.68 | $523.88 | +2.44% | 789,700 |
| Jun 2016 | $488.60 | $518.31 | $471.24 | $511.41 | +4.37% | 1,140,500 |
| May 2016 | $459.00 | $502.80 | $454.28 | $489.99 | +6.76% | 815,600 |
| Apr 2016 | $438.77 | $463.80 | $430.21 | $458.96 | +4.99% | 606,800 |
| Mar 2016 | $428.52 | $459.40 | $410.00 | $437.13 | +2.00% | 805,200 |
| Feb 2016 | $427.92 | $436.65 | $390.00 | $428.57 | -0.33% | 795,600 |
| Jan 2016 | $428.42 | $440.38 | $405.52 | $429.99 | -0.85% | 702,100 |
| Dec 2015 | $448.10 | $460.10 | $420.06 | $433.66 | -2.82% | 638,700 |
| Nov 2015 | $435.00 | $492.81 | $430.01 | $446.26 | +2.96% | 423,800 |
| Oct 2015 | $420.49 | $448.69 | $413.64 | $433.44 | +3.34% | 623,900 |
| Sep 2015 | $416.85 | $442.00 | $386.40 | $419.42 | +0.98% | 824,600 |
| Aug 2015 | $414.86 | $444.51 | $398.27 | $415.34 | +0.03% | 701,800 |
| Jul 2015 | $450.48 | $450.48 | $365.00 | $415.22 | -2.42% | 2,298,800 |
| Jun 2015 | $400.00 | $435.00 | $376.91 | $425.50 | – | 114,300 |
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% |