CABO: Cable One Inc.

As of Monday, April 22nd, 2024

$ 406.91

+11.30 +2.86%

Open: 396.81
High: 415.08
Low: 393.32
Volume: 123,190
Previous Close on Friday, April 19th, 2024

$ 395.61

-2.69 -0.68%

Open: 397.58
High: 408.15
Low: 394.53
Volume: 1,101,441

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 389.94 389.94 380.90 387.00 88,324 -5.43 -1.38
2024-04-15 387.22 397.52 382.00 392.43 128,131 +5.67 +1.47
2024-04-12 383.01 392.38 376.87 386.76 122,709 +0.76 +0.20
2024-04-11 380.47 386.42 373.37 386.00 110,495 +6.99 +1.84
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		 380.90
On 2024-04-16		 14.48 3.69 413.18
On 2024-04-18		 394.53
On 2024-04-19		 -4.51 396.28
10D 415.08
On 2024-04-22		 373.37
On 2024-04-11		 6.00 1.50 401.80
On 2024-04-09		 373.37
On 2024-04-11		 -7.08 392.48
20D 441.00
On 2024-03-25		 373.37
On 2024-04-11		 -25.40 -5.88 441.00
On 2024-03-25		 373.37
On 2024-04-11		 -15.34 405.41
WTD 415.08
On 2024-04-22		 393.32
On 2024-04-22		 11.30 2.86 -- -- -- 406.91
MTD 429.29
On 2024-04-04		 373.37
On 2024-04-11		 -16.22 -3.83 429.29
On 2024-04-04		 373.37
On 2024-04-11		 -13.03 399.11
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,953
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,599
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,643,910
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,077,569
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

406.91 +11.30 +2.86 123,190