CABO: Cable One Inc.

As of Wednesday, December 31st, 2025

$ 112.85

-6.02 -5.06%

Open: 115.90
High: 117.34
Low: 112.00
Volume: 120,309
Previous Close on Tuesday, December 30th, 2025

$ 118.87

+0.95 +0.81%

Open: 117.41
High: 121.01
Low: 117.41
Volume: 112,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-31 115.90 117.34 112.00 112.85 120,309 -6.02 -5.06
2025-12-30 117.41 121.01 117.41 118.87 112,458 +0.95 +0.81
2025-12-29 116.44 118.54 115.11 117.92 127,498 +0.99 +0.85
2025-12-26 118.48 118.48 114.86 116.93 82,145 -1.55 -1.31
2025-12-24 116.45 118.90 116.45 118.48 63,114 +1.71 +1.46
2025-12-23 122.60 122.60 114.10 116.77 90,187 -6.94 -5.61
2025-12-22 125.96 128.01 122.82 123.71 84,649 -3.38 -2.66
2025-12-19 130.44 131.12 126.00 127.09 178,195 -3.74 -2.86
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 121.01
On 2025-12-30		 112.00
On 2025-12-31		 -3.92 -3.36 121.01
On 2025-12-30		 112.00
On 2025-12-31		 -7.45 117.01
10D 138.00
On 2025-12-17		 112.00
On 2025-12-31		 -21.55 -16.03 138.00
On 2025-12-17		 112.00
On 2025-12-31		 -18.84 121.73
20D 138.00
On 2025-12-17		 112.00
On 2025-12-31		 -7.66 -6.36 138.00
On 2025-12-17		 112.00
On 2025-12-31		 -18.84 124.80
WTD 121.01
On 2025-12-30		 112.00
On 2025-12-31		 -4.08 -3.49 121.01
On 2025-12-30		 112.00
On 2025-12-31		 -7.45 116.55
MTD 138.00
On 2025-12-17		 112.00
On 2025-12-31		 -8.22 -6.79 138.00
On 2025-12-17		 112.00
On 2025-12-31		 -18.84 124.60
As of Wednesday, December 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.03 -3.76 -1.21 2,424,322
KO

The Coca-Cola Company

69.91 -0.16 -0.23 7,891,271
PFE

Pfizer Inc.

24.90 -0.09 -0.36 29,279,695
VZ

Verizon Communications Inc.

40.73 +0.03 +0.07 17,079,436
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,063.29 -303.77 -0.63 335,602,601
DJTA

Dow Jones Transportation Average

17,357.19 -114.06 -0.65 67,614,399
SPX

S&P 500 Index

6,845.50 -50.74 -0.74
OEX

S&P 100 Index

3,432.34 -21.88 -0.63
NDX

NASDAQ 100 Index

25,249.85 -212.71 -0.84
NYA

NYSE Composite Index

22,003.93 -144.15 -0.65
XAX

NYSE AMEX Composite Index

6,866.79 -63.96 -0.92
RUI

RUSSELL 1000 Index

3,732.87 -28.67 -0.76
RUT

Russell 2000 Index

2,481.91 -18.68 -0.75
RUA

Russell 3000 Index

3,882.77 -29.80 -0.76
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.94 +0.25 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.18 +0.41 +2.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.72 -86.19 -0.73
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

112.85 -6.02 -5.06 120,309