EODData

MEMBERSHIP REGISTER LOG IN

FRA, XC1: Cable One Inc

22 May 2026
LAST:

40.20

CHANGE:
 0.60		OPEN:
40.20		HIGH:
40.20		ASK:
0.00		VOLUME:
0
CHG(%):
1.52		PREV:
39.60		LOW:
40.20		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 May 2640.2040.2040.2040.200
21 May 2639.6039.6039.6039.600
20 May 2640.0040.0040.0040.000
19 May 2641.0041.0041.0041.002
18 May 2640.8040.8040.8040.800
15 May 2642.8044.0042.8044.000
14 May 2643.8043.8043.8043.800
13 May 2642.0042.0042.0042.000
12 May 2646.6046.6046.6046.600
11 May 2651.5051.5051.5051.500

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:79.30 
Forward P/E:1.73 
PEG Ratio:1.73 
Price to Sales:0.40 
Price to Book:0.47 
Profit Margin:-0.30 
Operating Margin:0.26 
Return on Assets:0.04 
Return on Equity:-0.27 
Revenue:1.294B 
EBITDA:690.09M 

TECHNICAL INDICATORS

MA5:40.320.3%
MA10:42.956.8%
MA20:58.4545.4%
MA50:73.9383.9%
MA100:78.4195.0%
MA200:100.84150.9%
STO9:8.57 
STO14:2.62 
RSI14:8.86 
WPR14:-97.38 
MTM14:-22.30
ROC14:-0.36 
ATR:3.14 
Week High:44.009.5%
Week Low:39.601.5%
Month High:97.50142.5%
Month Low:39.60150.9%
Year High:149.00270.6%
Year Low:39.601.5%
Volatility:38.73 

RECENT DIVIDENDS

Date Amount
18 Feb 2025$2.53
03 Dec 2024$2.53
27 Aug 2024$2.53
24 May 2024$2.53
16 Feb 2024$2.53
27 Nov 2023$2.53
28 Aug 2023$2.53
26 May 2023$2.45
17 Feb 2023$2.45
28 Nov 2022$2.45