CABO: Cable One Inc.

As of Friday, October 31st, 2025

$ 148.55

+5.72 +4.00%

Open: 139.00
High: 148.77
Low: 136.80
Volume: 89,295
Previous Close on Thursday, October 30th, 2025

$ 142.83

-12.09 -7.80%

Open: 151.24
High: 152.07
Low: 142.83
Volume: 114,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 139.00 148.77 136.80 148.55 89,295 +5.72 +4.00
2025-10-30 151.24 152.07 142.83 142.83 114,366 -12.09 -7.80
2025-10-29 160.54 162.83 152.01 154.92 72,219 -7.92 -4.86
2025-10-28 164.30 167.36 161.24 162.84 61,586 -1.62 -0.99
2025-10-27 161.88 164.57 159.14 164.46 82,397 +3.40 +2.11
2025-10-24 159.11 163.23 156.91 161.06 105,043 +2.43 +1.53
2025-10-23 155.72 161.62 153.32 158.63 139,166 +2.87 +1.84
2025-10-22 162.83 164.05 155.40 155.76 74,496 -9.25 -5.61
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 167.36
On 2025-10-28		 136.80
On 2025-10-31		 -12.51 -7.77 167.36
On 2025-10-28		 136.80
On 2025-10-31		 -18.26 154.72
10D 168.55
On 2025-10-21		 136.80
On 2025-10-31		 -15.40 -9.39 168.55
On 2025-10-21		 136.80
On 2025-10-31		 -18.83 158.08
20D 180.74
On 2025-10-06		 136.80
On 2025-10-31		 -29.93 -16.77 180.74
On 2025-10-06		 136.80
On 2025-10-31		 -24.31 161.00
WTD 167.36
On 2025-10-28		 136.80
On 2025-10-31		 -12.51 -7.77 167.36
On 2025-10-28		 136.80
On 2025-10-31		 -18.26 154.72
MTD 180.74
On 2025-10-06		 136.80
On 2025-10-31		 -28.50 -16.10 180.74
On 2025-10-06		 136.80
On 2025-10-31		 -24.31 162.86
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

148.55 +5.72 +4.00 89,295