CABO: Cable One Inc.

As of Friday, September 25th, 2026

$ 14.65

-0.98 -6.27%

Open: 15.63
High: 15.77
Low: 14.52
Volume: 345,118
Previous Close on Thursday, September 24th, 2026

$ 15.63

-0.20 -1.26%

Open: 15.82
High: 16.13
Low: 15.01
Volume: 334,202

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 15.63 15.77 14.52 14.65 345,118 -0.98 -6.27
2026-09-24 15.82 16.13 15.01 15.63 334,202 -0.20 -1.26
2026-09-23 16.75 17.15 15.72 15.83 362,522 -1.23 -7.21
2026-09-22 18.28 18.39 16.70 17.06 333,036 -0.95 -5.27
2026-09-21 17.37 18.30 16.56 18.01 329,968 +0.64 +3.68
2026-09-18 17.85 18.45 16.99 17.37 460,704 -0.74 -4.09
2026-09-17 19.22 20.18 17.73 18.11 303,436 -0.83 -4.38
2026-09-16 18.72 20.45 18.70 18.94 417,633 +0.31 +1.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.39
On 2026-09-22		 14.52
On 2026-09-25		 -2.72 -15.66 18.39
On 2026-09-22		 14.52
On 2026-09-25		 -21.04 16.24
10D 22.31
On 2026-09-14		 14.52
On 2026-09-25		 -6.66 -31.25 22.31
On 2026-09-14		 14.52
On 2026-09-25		 -34.92 17.47
20D 29.39
On 2026-09-02		 14.52
On 2026-09-25		 -7.84 -34.86 29.39
On 2026-09-02		 14.52
On 2026-09-25		 -50.60 20.92
WTD 18.39
On 2026-09-22		 14.52
On 2026-09-25		 -2.72 -15.66 18.39
On 2026-09-22		 14.52
On 2026-09-25		 -21.04 16.24
MTD 29.39
On 2026-09-02		 14.52
On 2026-09-25		 -12.73 -46.49 29.39
On 2026-09-02		 14.52
On 2026-09-25		 -50.60 20.31
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

14.65 -0.98 -6.27 345,118