CABO: Cable One Inc.
$ 248.30 |
|
-10.59 -4.09% |
|
| Open: | 258.36 |
| High: | 258.36 |
| Low: | 247.69 |
| Volume: | 78,025 |
$ 258.89
-6.56 -2.47%
| Open: | 265.02 |
| High: | 266.44 |
| Low: | 258.82 |
| Volume: | 92,377 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 258.36 | 258.36 | 247.69 | 248.30 | 78,025 | -10.59 | -4.09 |
| 2025-04-15 | 265.02 | 266.44 | 258.82 | 258.89 | 92,377 | -6.56 | -2.47 |
| 2025-04-14 | 265.98 | 269.99 | 257.58 | 265.45 | 180,278 | +0.32 | +0.12 |
| 2025-04-11 | 264.11 | 267.63 | 257.66 | 265.13 | 97,152 | +5.07 | +1.95 |
| 2025-04-10 | 264.93 | 264.93 | 252.49 | 260.06 | 81,275 | -5.57 | -2.10 |
| 2025-04-09 | 238.78 | 271.01 | 235.02 | 265.63 | 156,975 | +25.17 | +10.47 |
| 2025-04-08 | 257.11 | 260.07 | 234.72 | 240.46 | 137,116 | -10.37 | -4.13 |
| 2025-04-07 | 247.15 | 264.51 | 244.64 | 250.83 | 133,114 | -4.08 | -1.60 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 269.99 On 2025-04-14 |
247.69 On 2025-04-16 |
-17.33 | -6.52 | 269.99 On 2025-04-14 |
247.69 On 2025-04-16 |
-8.26 | 259.57 |
| 10D | 271.28 On 2025-04-03 |
234.72 On 2025-04-08 |
-27.85 | -10.09 | 271.28 On 2025-04-03 |
234.72 On 2025-04-08 |
-13.48 | 257.69 |
| 20D | 277.97 On 2025-03-27 |
234.72 On 2025-04-08 |
-2.38 | -0.95 | 277.97 On 2025-03-27 |
234.72 On 2025-04-08 |
-15.56 | 261.66 |
| WTD | 269.99 On 2025-04-14 |
247.69 On 2025-04-16 |
-16.83 | -6.35 | 269.99 On 2025-04-14 |
247.69 On 2025-04-16 |
-8.26 | 257.55 |
| MTD | 276.71 On 2025-04-02 |
234.72 On 2025-04-08 |
-17.47 | -6.57 | 276.71 On 2025-04-02 |
234.72 On 2025-04-08 |
-15.17 | 260.20 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |