CABO: Cable One Inc.

As of Monday, March 18th, 2024

$ 443.02

+21.33 +5.06%

Open: 419.09
High: 448.84
Low: 413.70
Volume: 113,338
Previous Close on Friday, March 15th, 2024

$ 421.69

-4.79 -1.12%

Open: 426.00
High: 428.00
Low: 418.70
Volume: 165,462
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 419.09 448.84 413.70 443.02 113,338 +21.33 +5.06
2024-03-15 426.00 428.00 418.70 421.69 165,462 -4.79 -1.12
2024-03-14 453.54 453.99 421.63 426.48 122,110 -28.46 -6.26
2024-03-13 466.80 470.87 454.16 454.94 108,329 -11.08 -2.38
2024-03-12 469.41 469.41 455.31 466.02 80,953 -1.95 -0.42
2024-03-11 450.37 468.00 450.37 467.97 60,435 +17.29 +3.84
2024-03-08 445.75 451.17 441.75 450.68 48,640 +7.94 +1.79
2024-03-07 440.39 446.39 438.00 442.74 69,497 +2.92 +0.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 470.87
On 2024-03-13
413.70
On 2024-03-18
-24.95 -5.33 470.87
On 2024-03-13
413.70
On 2024-03-18
-12.14 442.43
10D 475.00
On 2024-03-05
413.70
On 2024-03-18
-1.98 -0.44 475.00
On 2024-03-05
413.70
On 2024-03-18
-12.91 446.40
20D 495.00
On 2024-02-20
405.75
On 2024-02-23
-40.41 -8.36 495.00
On 2024-02-20
405.75
On 2024-02-23
-18.03 451.74
WTD 448.84
On 2024-03-18
413.70
On 2024-03-18
21.33 5.06 -- -- -- 443.02
MTD 475.00
On 2024-03-05
413.70
On 2024-03-18
-12.98 -2.85 475.00
On 2024-03-05
413.70
On 2024-03-18
-12.91 447.22
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

443.02 +21.33 +5.06 113,338