CABO: Cable One Inc.

As of Friday, October 16th, 2026

$ 7.23

-1.24 -14.64%

Open: 8.57
High: 8.75
Low: 7.19
Volume: 717,591
Previous Close on Thursday, October 15th, 2026

$ 8.47

-1.13 -11.77%

Open: 9.39
High: 9.50
Low: 7.90
Volume: 1,230,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 8.57 8.75 7.19 7.23 717,591 -1.24 -14.64
2026-10-15 9.39 9.50 7.90 8.47 1,230,118 -1.13 -11.77
2026-10-14 11.48 11.79 8.87 9.60 839,434 -2.13 -18.16
2026-10-13 11.70 13.56 11.33 11.73 832,463 +0.18 +1.56
2026-10-12 10.61 11.77 10.52 11.55 731,126 +0.41 +3.68
2026-10-09 14.96 15.01 9.84 11.14 2,420,615 -4.24 -27.57
2026-10-08 13.09 16.31 10.86 15.38 2,575,880 +2.17 +16.43
2026-10-07 12.66 13.63 11.94 13.21 559,345 +0.24 +1.85
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 13.56
On 2026-10-13		 7.19
On 2026-10-16		 -3.91 -35.10 13.56
On 2026-10-13		 7.19
On 2026-10-16		 -46.99 9.72
10D 16.31
On 2026-10-08		 7.19
On 2026-10-16		 -4.98 -40.79 16.31
On 2026-10-08		 7.19
On 2026-10-16		 -55.92 11.25
20D 18.39
On 2026-09-22		 7.19
On 2026-10-16		 -10.14 -58.38 18.39
On 2026-09-22		 7.19
On 2026-10-16		 -60.90 12.54
WTD 13.56
On 2026-10-13		 7.19
On 2026-10-16		 -3.91 -35.10 13.56
On 2026-10-13		 7.19
On 2026-10-16		 -46.99 9.72
MTD 16.31
On 2026-10-08		 7.19
On 2026-10-16		 -3.79 -34.39 16.31
On 2026-10-08		 7.19
On 2026-10-16		 -55.92 11.26
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

7.23 -1.24 -14.64 717,591