CABO: Cable One Inc.

As of Wednesday, June 18th, 2025

$ 126.05

-2.45 -1.91%

Open: 127.84
High: 130.41
Low: 125.41
Volume: 263,203
Previous Close on Tuesday, June 17th, 2025

$ 128.50

-1.33 -1.02%

Open: 128.50
High: 132.77
Low: 127.28
Volume: 410,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 127.84 130.41 125.41 126.05 263,203 -2.45 -1.91
2025-06-17 128.50 132.77 127.28 128.50 410,740 -1.33 -1.02
2025-06-16 137.94 138.44 129.52 129.83 242,157 -1.98 -1.50
2025-06-13 131.22 134.77 130.08 131.81 254,144 +1.53 +1.17
2025-06-12 135.68 135.97 130.15 130.28 321,248 -4.20 -3.12
2025-06-11 148.00 148.00 134.12 134.48 173,084 -11.99 -8.19
2025-06-10 137.50 147.40 136.69 146.47 201,221 +10.60 +7.80
2025-06-09 138.24 141.20 135.39 135.87 246,433 -0.01 -0.01
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 138.44
On 2025-06-16		 125.41
On 2025-06-18		 -8.43 -6.27 138.44
On 2025-06-16		 125.41
On 2025-06-18		 -9.41 129.29
10D 148.00
On 2025-06-11		 125.41
On 2025-06-18		 -19.39 -13.33 148.00
On 2025-06-11		 125.41
On 2025-06-18		 -15.26 133.51
20D 163.89
On 2025-05-21		 125.41
On 2025-06-18		 -38.81 -23.54 163.89
On 2025-05-21		 125.41
On 2025-06-18		 -23.48 140.72
WTD 138.44
On 2025-06-16		 125.41
On 2025-06-18		 -5.76 -4.37 138.44
On 2025-06-16		 125.41
On 2025-06-18		 -9.41 128.13
MTD 148.00
On 2025-06-11		 125.41
On 2025-06-18		 -20.28 -13.86 148.00
On 2025-06-11		 125.41
On 2025-06-18		 -15.26 135.86
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

126.05 -2.45 -1.91 263,203