CABO: Cable One Inc.

As of Friday, April 26th, 2024

$ 389.24

+1.85 +0.48%

Open: 383.86
High: 394.79
Low: 380.02
Volume: 76,294
Previous Close on Thursday, April 25th, 2024

$ 387.39

-15.59 -3.87%

Open: 396.66
High: 400.93
Low: 383.16
Volume: 143,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 383.86 394.79 380.02 389.24 76,294 +1.85 +0.48
2024-04-25 396.66 400.93 383.16 387.39 143,245 -15.59 -3.87
2024-04-24 403.92 406.68 400.17 402.98 88,751 -4.44 -1.09
2024-04-23 406.02 411.30 404.72 407.42 123,069 +0.51 +0.13
2024-04-22 396.81 415.08 393.32 406.91 123,190 +11.30 +2.86
2024-04-19 397.58 408.15 394.53 395.61 1,101,441 -2.69 -0.68
2024-04-18 406.97 413.18 397.09 398.30 333,872 +4.70 +1.19
2024-04-17 389.02 397.90 388.81 393.60 74,257 +6.60 +1.71
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 415.08
On 2024-04-22		 380.02
On 2024-04-26		 -6.37 -1.61 415.08
On 2024-04-22		 380.02
On 2024-04-26		 -8.45 398.79
10D 415.08
On 2024-04-22		 380.02
On 2024-04-26		 2.48 0.64 415.08
On 2024-04-22		 380.02
On 2024-04-26		 -8.45 396.09
20D 429.29
On 2024-04-04		 373.37
On 2024-04-11		 -33.89 -8.01 429.29
On 2024-04-04		 373.37
On 2024-04-11		 -13.03 398.64
WTD 415.08
On 2024-04-22		 380.02
On 2024-04-26		 -6.37 -1.61 415.08
On 2024-04-22		 380.02
On 2024-04-26		 -8.45 398.79
MTD 429.29
On 2024-04-04		 373.37
On 2024-04-11		 -33.89 -8.01 429.29
On 2024-04-04		 373.37
On 2024-04-11		 -13.03 398.64
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

389.24 +1.85 +0.48 76,294