CABO: Cable One Inc.

As of Friday, July 25th, 2025

$ 144.33

-8.43 -5.52%

Open: 149.72
High: 149.72
Low: 138.13
Volume: 255,385
Previous Close on Thursday, July 24th, 2025

$ 152.76

-5.84 -3.68%

Open: 156.96
High: 158.73
Low: 151.30
Volume: 220,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 149.72 149.72 138.13 144.33 255,385 -8.43 -5.52
2025-07-24 156.96 158.73 151.30 152.76 220,957 -5.84 -3.68
2025-07-23 151.95 159.36 149.96 158.60 256,571 +8.60 +5.73
2025-07-22 142.08 150.51 141.26 150.00 212,206 +9.69 +6.91
2025-07-21 130.00 141.04 129.99 140.31 316,414 +11.78 +9.17
2025-07-18 126.60 130.44 123.62 128.53 340,344 +4.68 +3.78
2025-07-17 120.59 126.58 120.09 123.85 244,697 +4.29 +3.59
2025-07-16 120.22 122.84 117.54 119.56 226,966 -0.10 -0.08
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 159.36
On 2025-07-23		 129.99
On 2025-07-21		 15.80 12.29 159.36
On 2025-07-23		 138.13
On 2025-07-25		 -13.32 149.20
10D 159.36
On 2025-07-23		 117.54
On 2025-07-16		 19.69 15.80 159.36
On 2025-07-23		 138.13
On 2025-07-25		 -13.32 136.21
20D 159.36
On 2025-07-23		 117.54
On 2025-07-16		 15.24 11.81 147.49
On 2025-07-01		 117.54
On 2025-07-16		 -20.31 134.86
WTD 159.36
On 2025-07-23		 129.99
On 2025-07-21		 15.80 12.29 159.36
On 2025-07-23		 138.13
On 2025-07-25		 -13.32 149.20
MTD 159.36
On 2025-07-23		 117.54
On 2025-07-16		 8.52 6.27 147.49
On 2025-07-01		 117.54
On 2025-07-16		 -20.31 135.04
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

144.33 -8.43 -5.52 255,385