CABO: Cable One Inc.
$ 173.02 |
|
-1.58 -0.90% |
|
| Open: | 174.41 |
| High: | 177.69 |
| Low: | 172.06 |
| Volume: | 168,750 |
$ 174.60
-8.38 -4.58%
| Open: | 183.77 |
| High: | 186.54 |
| Low: | 172.17 |
| Volume: | 200,554 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 174.41 | 177.69 | 172.06 | 173.02 | 168,750 | -1.58 | -0.90 |
| 2025-05-07 | 183.77 | 186.54 | 172.17 | 174.60 | 200,554 | -8.38 | -4.58 |
| 2025-05-06 | 173.50 | 187.90 | 171.00 | 182.98 | 330,480 | +7.75 | +4.42 |
| 2025-05-05 | 151.52 | 179.08 | 150.03 | 175.23 | 663,375 | +22.72 | +14.90 |
| 2025-05-02 | 193.65 | 196.64 | 150.00 | 152.51 | 1,292,894 | -109.48 | -41.79 |
| 2025-05-01 | 269.17 | 269.17 | 257.33 | 261.99 | 116,902 | -5.28 | -1.98 |
| 2025-04-30 | 267.76 | 268.14 | 256.46 | 267.27 | 148,877 | -4.77 | -1.75 |
| 2025-04-29 | 272.17 | 276.33 | 269.59 | 272.04 | 80,727 | +1.19 | +0.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 196.64 On 2025-05-02 |
150.00 On 2025-05-02 |
-88.97 | -33.96 | 196.64 On 2025-05-02 |
150.03 On 2025-05-05 |
-23.70 | 171.67 |
| 10D | 277.56 On 2025-04-28 |
150.00 On 2025-05-02 |
-85.22 | -33.00 | 277.56 On 2025-04-28 |
150.00 On 2025-05-02 |
-45.96 | 220.04 |
| 20D | 277.56 On 2025-04-28 |
150.00 On 2025-05-02 |
-92.61 | -34.86 | 277.56 On 2025-04-28 |
150.00 On 2025-05-02 |
-45.96 | 238.85 |
| WTD | 187.90 On 2025-05-06 |
150.03 On 2025-05-05 |
20.51 | 13.45 | 187.90 On 2025-05-06 |
172.06 On 2025-05-08 |
-8.43 | 176.46 |
| MTD | 269.17 On 2025-05-01 |
150.00 On 2025-05-02 |
-94.25 | -35.26 | 269.17 On 2025-05-01 |
150.00 On 2025-05-02 |
-44.27 | 186.72 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |