CABO: Cable One Inc.

As of Thursday, June 1st, 2023

$ 621.14

+9.31 +1.52%

Open: 610.16
High: 624.49
Low: 602.70
Volume: 61,156
Previous Close on Wednesday, May 31st, 2023

$ 611.83

-8.23 -1.33%

Open: 619.94
High: 620.28
Low: 611.78
Volume: 55,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 610.16 624.49 602.70 621.14 61,156 +9.31 +1.52
2023-05-31 619.94 620.28 611.78 611.83 55,851 -8.23 -1.33
2023-05-30 626.34 626.83 615.87 620.06 56,973 -0.69 -0.11
2023-05-26 614.30 626.84 613.82 620.75 65,799 +3.75 +0.61
2023-05-25 638.10 638.10 614.36 617.00 55,210 -22.13 -3.46
2023-05-24 645.18 645.18 629.54 639.13 52,038 -11.14 -1.71
2023-05-23 662.33 662.33 642.10 650.27 61,288 -12.55 -1.89
2023-05-22 665.99 670.21 660.55 662.82 67,900 -2.18 -0.33
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 638.10
On 2023-05-25		 602.70
On 2023-06-01		 -17.99 -2.81 638.10
On 2023-05-25		 602.70
On 2023-06-01		 -5.55 618.16
10D 684.29
On 2023-05-19		 602.70
On 2023-06-01		 -45.67 -6.85 684.29
On 2023-05-19		 602.70
On 2023-06-01		 -11.92 638.53
20D 726.59
On 2023-05-04		 602.70
On 2023-06-01		 -101.99 -14.10 726.59
On 2023-05-04		 602.70
On 2023-06-01		 -17.05 658.70
WTD 626.83
On 2023-05-30		 602.70
On 2023-06-01		 0.39 0.06 626.83
On 2023-05-30		 602.70
On 2023-06-01		 -3.85 617.68
MTD 624.49
On 2023-06-01		 602.70
On 2023-06-01		 9.31 1.52 -- -- -- 621.14
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00