CABO: Cable One Inc.

As of Monday, April 20th, 2026

$ 116.06

+8.54 +7.94%

Open: 107.97
High: 116.70
Low: 107.97
Volume: 181,218
Previous Close on Friday, April 17th, 2026

$ 107.52

+0.12 +0.11%

Open: 107.50
High: 107.95
Low: 104.68
Volume: 116,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-20 107.97 116.70 107.97 116.06 181,218 +8.54 +7.94
2026-04-17 107.50 107.95 104.68 107.52 116,294 +0.12 +0.11
2026-04-16 96.97 107.52 96.45 107.40 106,609 +11.52 +12.02
2026-04-15 92.88 95.90 92.88 95.88 81,248 +2.77 +2.97
2026-04-14 97.06 97.19 92.26 93.11 94,205 -4.08 -4.20
2026-04-13 91.35 97.26 90.25 97.19 94,949 +5.36 +5.84
2026-04-10 93.52 95.75 91.83 91.83 60,352 -1.25 -1.34
2026-04-09 90.59 93.47 89.99 93.08 88,635 +2.17 +2.39
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 116.70
On 2026-04-20		 92.26
On 2026-04-14		 18.87 19.42 97.19
On 2026-04-14		 92.88
On 2026-04-15		 -4.43 103.99
10D 116.70
On 2026-04-20		 89.53
On 2026-04-08		 19.69 20.43 98.92
On 2026-04-07		 89.53
On 2026-04-08		 -9.50 98.56
20D 116.70
On 2026-04-20		 87.15
On 2026-04-02		 21.62 22.89 99.90
On 2026-03-24		 87.15
On 2026-04-02		 -12.76 96.30
WTD 116.70
On 2026-04-20		 107.97
On 2026-04-20		 8.54 7.94 -- -- -- 116.06
MTD 116.70
On 2026-04-20		 87.15
On 2026-04-02		 24.85 27.24 100.00
On 2026-04-06		 89.53
On 2026-04-08		 -10.48 97.56
As of Monday, April 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.60 -0.53 -0.17 5,290,732
KO

The Coca-Cola Company

75.48 -0.26 -0.34 10,016,874
PFE

Pfizer Inc.

27.52 -0.04 -0.15 24,398,230
VZ

Verizon Communications Inc.

46.44 -0.11 -0.24 15,599,679
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.56 -4.87 -0.01 408,378,977
DJTA

Dow Jones Transportation Average

23,322.13 +900.05 +4.01 127,473,296
SPX

S&P 500 Index

7,109.14 -16.92 -0.24
OEX

S&P 100 Index

3,486.88 -16.12 -0.46
NDX

NASDAQ 100 Index

26,590.34 -82.09 -0.31
NYA

NYSE Composite Index

23,178.35 -19.39 -0.08
XAX

NYSE AMEX Composite Index

8,741.55 +36.13 +0.42
RUI

RUSSELL 1000 Index

3,880.19 -6.50 -0.17
RUT

Russell 2000 Index

2,792.96 +16.06 +0.58
RUA

Russell 3000 Index

4,050.69 -5.36 -0.13
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 +0.29 +1.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 +0.57 +2.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +0.73 +3.56
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

116.06 +8.54 +7.94 181,218