CABO: Cable One Inc.

As of Friday, September 11th, 2026

$ 21.31

-0.16 -0.75%

Open: 21.59
High: 22.63
Low: 20.86
Volume: 212,251
Previous Close on Thursday, September 10th, 2026

$ 21.47

+0.33 +1.56%

Open: 20.71
High: 22.60
Low: 20.71
Volume: 302,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 21.59 22.63 20.86 21.31 212,251 -0.16 -0.75
2026-09-10 20.71 22.60 20.71 21.47 302,391 +0.33 +1.56
2026-09-09 22.83 23.10 20.72 21.14 309,087 -1.89 -8.21
2026-09-08 25.31 25.33 22.41 23.03 20,546 -2.44 -9.58
2026-09-04 26.16 27.00 24.73 25.47 214,308 -0.59 -2.26
2026-09-03 29.06 29.06 23.81 26.06 344,214 -2.45 -8.59
2026-09-02 24.15 29.39 24.14 28.51 353,337 +4.64 +19.44
2026-09-01 26.88 27.49 22.64 23.87 317,182 -3.51 -12.82
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 27.00
On 2026-09-04		 20.71
On 2026-09-10		 -4.75 -18.23 27.00
On 2026-09-04		 20.71
On 2026-09-10		 -23.30 22.48
10D 29.39
On 2026-09-02		 20.71
On 2026-09-10		 -1.18 -5.25 29.39
On 2026-09-02		 20.71
On 2026-09-10		 -29.53 24.37
20D 37.22
On 2026-08-14		 20.71
On 2026-09-10		 -14.99 -41.29 37.22
On 2026-08-14		 20.71
On 2026-09-10		 -44.35 25.43
WTD 25.33
On 2026-09-08		 20.71
On 2026-09-10		 -4.16 -16.33 25.33
On 2026-09-08		 20.71
On 2026-09-10		 -18.25 21.74
MTD 29.39
On 2026-09-02		 20.71
On 2026-09-10		 -6.07 -22.17 29.39
On 2026-09-02		 20.71
On 2026-09-10		 -29.53 23.86
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

21.31 -0.16 -0.75 212,251