CABO: Cable One Inc.

As of Wednesday, September 9th, 2026

$ 21.14

-1.89 -8.21%

Open: 22.83
High: 23.10
Low: 20.72
Volume: 309,087
Previous Close on Tuesday, September 8th, 2026

$ 23.03

-2.44 -9.58%

Open: 25.31
High: 25.33
Low: 22.41
Volume: 20,546

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-31 25.19 27.44 25.18 27.38 314,998 +1.88 +7.37
2026-08-28 22.26 25.72 22.26 25.50 297,958 +3.01 +13.38
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 29.39
On 2026-09-02		 20.72
On 2026-09-09		 -2.73 -11.44 29.39
On 2026-09-02		 20.72
On 2026-09-09		 -29.52 24.84
10D 29.39
On 2026-09-02		 20.72
On 2026-09-09		 -5.20 -19.74 29.39
On 2026-09-02		 20.72
On 2026-09-09		 -29.52 24.93
20D 37.22
On 2026-08-14		 20.72
On 2026-09-09		 -12.75 -37.62 37.22
On 2026-08-14		 20.72
On 2026-09-09		 -44.34 26.79
WTD 25.33
On 2026-09-08		 20.72
On 2026-09-09		 -4.33 -17.00 25.33
On 2026-09-08		 20.72
On 2026-09-09		 -18.23 22.09
MTD 29.39
On 2026-09-02		 20.72
On 2026-09-09		 -6.24 -22.79 29.39
On 2026-09-02		 20.72
On 2026-09-09		 -29.52 24.68
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,393
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,888
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,004,019
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,574,037
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

21.14 -1.89 -8.21 309,087