CABO: Cable One Inc.

As of Tuesday, March 11th, 2025

$ 278.69

-7.76 -2.71%

Open: 286.84
High: 288.02
Low: 276.01
Volume: 175,220
Previous Close on Monday, March 10th, 2025

$ 286.45

+8.80 +3.17%

Open: 277.65
High: 290.48
Low: 277.65
Volume: 222,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 286.84 288.02 276.01 278.69 175,220 -7.76 -2.71
2025-03-10 277.65 290.48 277.65 286.45 222,107 +8.80 +3.17
2025-03-07 274.18 283.55 274.18 277.65 197,237 +2.88 +1.05
2025-03-06 256.86 277.38 256.11 274.77 270,618 +20.84 +8.21
2025-03-05 255.70 257.23 241.91 253.93 214,241 -0.51 -0.20
2025-03-04 244.02 259.72 239.29 254.44 254,384 +12.19 +5.03
2025-03-03 259.32 260.79 240.55 242.25 199,040 -17.93 -6.89
2025-02-28 257.00 266.30 250.08 260.18 227,619 -6.47 -2.43
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 290.48
On 2025-03-10		 241.91
On 2025-03-05		 24.25 9.53 290.48
On 2025-03-10		 276.01
On 2025-03-11		 -4.98 274.30
10D 290.48
On 2025-03-10		 239.29
On 2025-03-04		 8.81 3.26 272.44
On 2025-02-26		 239.29
On 2025-03-04		 -12.17 265.61
20D 295.00
On 2025-02-14		 239.29
On 2025-03-04		 -2.93 -1.04 295.00
On 2025-02-14		 239.29
On 2025-03-04		 -18.88 274.24
WTD 290.48
On 2025-03-10		 276.01
On 2025-03-11		 1.04 0.37 290.48
On 2025-03-10		 276.01
On 2025-03-11		 -4.98 282.57
MTD 290.48
On 2025-03-10		 239.29
On 2025-03-04		 18.51 7.11 260.79
On 2025-03-03		 239.29
On 2025-03-04		 -8.24 266.88
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IDA

IDACORP Inc.

115.70 +0.73 +0.63 479,328
CABO

Cable One Inc.

278.69 -7.76 -2.71 175,220