>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding CABO »    Stock Splits Calendar »
Home Free Dividend Report CABO Dividend History CABO Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
CABO Historical Price Range
Date Open High Low Close Volume
08/03/2026 $41.23 $44.96 $41.09 $44.83 138.40K
08/04/2026 $44.16 $45.09 $42.00 $44.84 154.60K
08/05/2026 $45.26 $45.57 $42.70 $43.37 138.60K
08/06/2026 $43.30 $44.98 $42.89 $44.48 188.80K
08/07/2026 $40.26 $42.22 $36.28 $37.32 351.90K
About Cable One
Cable One, Inc. is a broadband communications provider. Co. provides residential customers with an array of connectivity and entertainment services, including Gigabit speeds, advanced wireless fidelity (Wi-Fi), and video. It provides services that are similar to those provided by cable companies, telephone companies and fiber providers, among others. Its three primary product lines include residential data, residential video and business services. Its broadband plant generally consists of a fiber-to-the-premises or hybrid fiber-coaxial (HFC) network with ample unused capacity.
CABO historical stock prices picture
Cable One (CABO) has the following price history information. Looking back at CABO historical stock prices for the last five trading days, on August 03, 2026, CABO opened at $41.23, traded as high as $44.96 and as low as $41.09, and closed at $44.83. Trading volume was a total of 138.40K shares. On August 04, 2026, CABO opened at $44.16, traded as high as $45.09 and as low as $42.00, and closed at $44.84. Trading volume was a total of 154.60K shares. On August 05, 2026, CABO opened at $45.26, traded as high as $45.57 and as low as $42.70, and closed at $43.37. Trading volume was a total of 138.60K shares. On August 06, 2026, CABO opened at $43.30, traded as high as $44.98 and as low as $42.89, and closed at $44.48. Trading volume was a total of 188.80K shares. On August 07, 2026, CABO opened at $40.26, traded as high as $42.22 and as low as $36.28, and closed at $37.32. Trading volume was a total of 351.90K shares.

CABO Historical Stock Prices By Date:

CABO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cable One shares, starting with a $10,000 purchase of CABO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 08/09/2016
End date: 08/07/2026
Start price/share: $521.57
End price/share: $37.32
Starting shares: 19.17
Ending shares: 21.43
Dividends reinvested/share: $83.05
Total return: -92.00%
Average Annual Total Return: -22.32%
Starting investment: $10,000.00
Ending investment: $800.00
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/09/2016
End date: 08/07/2026
Start price/share: $521.57
End price/share: $37.32
Dividends collected/share: $83.05
Total return: -76.92%
Average Annual Total Return: -13.64%
Starting investment: $10,000.00
Ending investment: $2,307.42
Years: 10.00
CABO Historical Closing Prices
Date Close
08/03/2026$44.83
08/04/2026$44.84
08/05/2026$43.37
08/06/2026$44.48
08/07/2026$37.32
Services Historical Prices
CABO is categorized under the Services sector; below are some other companies in the same sector:

CACH Historical Stock Prices
CACQ Historical Stock Prices
CAKE Historical Stock Prices
CAL Historical Stock Prices
CAR Historical Stock Prices
CASY Historical Stock Prices
CATO Historical Stock Prices
CBD Historical Stock Prices
CBK Historical Stock Prices
CBRL Historical Stock Prices

Also explore: CABO shares outstanding history

Email EnvelopeFree CABO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CABO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.