CABO: Cable One Inc.

As of Wednesday, October 29th, 2025

$ 154.92

-7.92 -4.86%

Open: 160.54
High: 162.83
Low: 152.01
Volume: 72,219
Previous Close on Tuesday, October 28th, 2025

$ 162.84

-1.62 -0.99%

Open: 164.30
High: 167.36
Low: 161.24
Volume: 61,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 160.54 162.83 152.01 154.92 72,219 -7.92 -4.86
2025-10-28 164.30 167.36 161.24 162.84 61,586 -1.62 -0.99
2025-10-27 161.88 164.57 159.14 164.46 82,397 +3.40 +2.11
2025-10-24 159.11 163.23 156.91 161.06 105,043 +2.43 +1.53
2025-10-23 155.72 161.62 153.32 158.63 139,166 +2.87 +1.84
2025-10-22 162.83 164.05 155.40 155.76 74,496 -9.25 -5.61
2025-10-21 167.20 168.55 163.45 165.01 71,560 -1.72 -1.03
2025-10-20 164.60 167.73 163.69 166.73 75,869 +2.78 +1.70
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 167.36
On 2025-10-28		 152.01
On 2025-10-29		 -0.84 -0.54 167.36
On 2025-10-28		 152.01
On 2025-10-29		 -9.17 160.38
10D 168.55
On 2025-10-21		 152.01
On 2025-10-29		 -6.43 -3.99 168.55
On 2025-10-21		 152.01
On 2025-10-29		 -9.81 161.27
20D 180.74
On 2025-10-06		 151.77
On 2025-10-14		 -22.21 -12.54 180.74
On 2025-10-06		 151.77
On 2025-10-14		 -16.03 163.86
WTD 167.36
On 2025-10-28		 152.01
On 2025-10-29		 -6.14 -3.81 167.36
On 2025-10-28		 152.01
On 2025-10-29		 -9.17 160.74
MTD 180.74
On 2025-10-06		 151.77
On 2025-10-14		 -22.13 -12.50 180.74
On 2025-10-06		 151.77
On 2025-10-14		 -16.03 164.49
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

337.86 -22.05 -6.13 6,666,200
CUBI

Customers Bancorp Inc.

67.48 -0.73 -1.07 301,408
ALGN

Align Technology Inc.

131.91 -1.23 -0.92 1,982,833
CPF

Central Pacific Financial Corp.

28.34 -1.93 -6.38 224,223
CABO

Cable One Inc.

154.92 -7.92 -4.86 72,219