CABO: Cable One Inc.

As of Friday, August 21st, 2026

$ 22.82

-3.40 -12.97%

Open: 26.20
High: 26.20
Low: 22.62
Volume: 351,156
Previous Close on Thursday, August 20th, 2026

$ 26.22

+0.29 +1.12%

Open: 25.28
High: 27.35
Low: 24.74
Volume: 483,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 26.20 26.20 22.62 22.82 351,156 -3.40 -12.97
2026-08-20 25.28 27.35 24.74 26.22 483,026 +0.29 +1.12
2026-08-19 27.80 29.38 25.26 25.93 298,547 -2.14 -7.62
2026-08-18 29.48 29.87 28.01 28.07 168,249 -1.81 -6.06
2026-08-17 33.82 34.30 28.22 29.88 333,313 -4.60 -13.34
2026-08-14 36.30 37.22 34.12 34.48 217,061 -1.82 -5.01
2026-08-13 34.11 36.66 33.87 36.30 259,024 +2.69 +8.00
2026-08-12 34.00 34.61 33.00 33.61 190,915 -0.28 -0.83
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 34.30
On 2026-08-17		 22.62
On 2026-08-21		 -11.66 -33.82 34.30
On 2026-08-17		 22.62
On 2026-08-21		 -34.07 26.58
10D 37.34
On 2026-08-10		 22.62
On 2026-08-21		 -14.50 -38.85 37.34
On 2026-08-10		 22.62
On 2026-08-21		 -39.43 30.69
20D 45.57
On 2026-08-05		 22.62
On 2026-08-21		 -14.81 -39.36 45.57
On 2026-08-05		 22.62
On 2026-08-21		 -50.37 36.33
WTD 34.30
On 2026-08-17		 22.62
On 2026-08-21		 -11.66 -33.82 34.30
On 2026-08-17		 22.62
On 2026-08-21		 -34.07 26.58
MTD 45.57
On 2026-08-05		 22.62
On 2026-08-21		 -17.17 -42.94 45.57
On 2026-08-05		 22.62
On 2026-08-21		 -50.37 34.79
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
WAB

Wabtec Corporation

297.57 +5.26 +1.80 1,046,038
PFF

iShares U.S. Preferred Stock ETF

30.46 +0.01 +0.03 2,342,178
WCC

WESCO International Inc.

349.14 +11.05 +3.27 701,954
RYN

Rayonier Inc.

21.20 -0.08 -0.38 3,753,821
CABO

Cable One Inc.

22.82 -3.40 -12.97 351,156