CABO: Cable One Inc.

As of Monday, April 27th, 2026

$ 99.79

-3.21 -3.12%

Open: 104.13
High: 105.57
Low: 98.10
Volume: 145,654
Previous Close on Friday, April 24th, 2026

$ 103.00

-11.78 -10.26%

Open: 112.07
High: 119.52
Low: 102.08
Volume: 286,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 104.13 105.57 98.10 99.79 145,654 -3.21 -3.12
2026-04-24 112.07 119.52 102.08 103.00 286,043 -11.78 -10.26
2026-04-23 115.33 115.83 112.73 114.78 123,348 -0.35 -0.30
2026-04-22 116.51 116.85 112.39 115.13 100,516 -1.83 -1.56
2026-04-21 116.00 119.44 114.45 116.96 169,248 +0.90 +0.78
2026-04-20 107.97 116.70 107.97 116.06 181,218 +8.54 +7.94
2026-04-17 107.50 107.95 104.68 107.52 116,294 +0.12 +0.11
2026-04-16 96.97 107.52 96.45 107.40 106,609 +11.52 +12.02
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 119.52
On 2026-04-24		 98.10
On 2026-04-27		 -16.27 -14.02 119.52
On 2026-04-24		 98.10
On 2026-04-27		 -17.92 109.93
10D 119.52
On 2026-04-24		 92.26
On 2026-04-14		 2.60 2.68 119.52
On 2026-04-24		 98.10
On 2026-04-27		 -17.92 106.96
20D 119.52
On 2026-04-24		 87.15
On 2026-04-02		 4.58 4.81 119.52
On 2026-04-24		 98.10
On 2026-04-27		 -17.92 100.20
WTD 105.57
On 2026-04-27		 98.10
On 2026-04-27		 -3.21 -3.12 -- -- -- 99.79
MTD 119.52
On 2026-04-24		 87.15
On 2026-04-02		 8.58 9.41 119.52
On 2026-04-24		 98.10
On 2026-04-27		 -17.92 101.00
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

99.79 -3.21 -3.12 145,654