CABO: Cable One Inc.

As of Friday, July 31st, 2026

$ 39.99

+0.43 +1.09%

Open: 38.98
High: 40.50
Low: 38.50
Volume: 137,973
Previous Close on Thursday, July 30th, 2026

$ 39.56

-2.29 -5.47%

Open: 40.60
High: 42.05
Low: 38.44
Volume: 188,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 38.98 40.50 38.50 39.99 137,973 +0.43 +1.09
2026-07-30 40.60 42.05 38.44 39.56 188,725 -2.29 -5.47
2026-07-29 43.16 43.82 40.79 41.85 203,137 -1.97 -4.50
2026-07-28 40.68 44.12 40.68 43.82 207,488 +4.28 +10.82
2026-07-27 38.00 40.96 38.00 39.54 245,947 +1.91 +5.08
2026-07-24 36.63 38.67 36.38 37.63 146,452 +0.44 +1.18
2026-07-23 39.44 39.58 36.38 37.19 211,855 -2.46 -6.20
2026-07-22 38.36 40.27 37.51 39.65 159,553 +2.02 +5.37
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 44.12
On 2026-07-28		 38.00
On 2026-07-27		 2.36 6.27 44.12
On 2026-07-28		 38.44
On 2026-07-30		 -12.87 40.95
10D 44.12
On 2026-07-28		 36.38
On 2026-07-24		 0.69 1.76 44.12
On 2026-07-28		 38.44
On 2026-07-30		 -12.87 39.63
20D 49.41
On 2026-07-06		 33.38
On 2026-07-09		 -8.92 -18.24 49.41
On 2026-07-06		 33.38
On 2026-07-09		 -32.45 40.00
WTD 44.12
On 2026-07-28		 38.00
On 2026-07-27		 2.36 6.27 44.12
On 2026-07-28		 38.44
On 2026-07-30		 -12.87 40.95
MTD 57.14
On 2026-07-01		 33.38
On 2026-07-09		 -13.12 -24.70 57.14
On 2026-07-01		 33.38
On 2026-07-09		 -41.59 41.01
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

39.99 +0.43 +1.09 137,973