CABO: Cable One Inc.

As of Friday, July 26th, 2024

$ 395.01

+50.34 +14.61%

Open: 361.81
High: 399.79
Low: 361.00
Volume: 253,835
Previous Close on Thursday, July 25th, 2024

$ 344.67

+2.36 +0.69%

Open: 345.09
High: 354.32
Low: 343.73
Volume: 79,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 361.81 399.79 361.00 395.01 253,835 +50.34 +14.61
2024-07-25 345.09 354.32 343.73 344.67 79,795 +2.36 +0.69
2024-07-24 348.47 351.37 339.19 342.31 80,122 -6.25 -1.79
2024-07-23 341.28 352.29 334.04 348.56 106,472 +5.56 +1.62
2024-07-22 357.26 357.26 335.81 343.00 113,505 -14.83 -4.14
2024-07-19 363.76 363.99 353.52 357.83 112,301 -6.42 -1.76
2024-07-18 376.73 383.77 362.08 364.25 121,291 -12.71 -3.37
2024-07-17 357.92 377.36 357.92 376.96 134,245 +13.70 +3.77
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 399.79
On 2024-07-26		 334.04
On 2024-07-23		 37.18 10.39 357.26
On 2024-07-22		 334.04
On 2024-07-23		 -6.50 354.71
10D 399.79
On 2024-07-26		 334.04
On 2024-07-23		 55.94 16.50 383.77
On 2024-07-18		 334.04
On 2024-07-23		 -12.96 357.95
20D 399.79
On 2024-07-26		 318.69
On 2024-07-10		 46.36 13.30 383.77
On 2024-07-18		 334.04
On 2024-07-23		 -12.96 349.20
WTD 399.79
On 2024-07-26		 334.04
On 2024-07-23		 37.18 10.39 357.26
On 2024-07-22		 334.04
On 2024-07-23		 -6.50 354.71
MTD 399.79
On 2024-07-26		 318.69
On 2024-07-10		 41.01 11.58 383.77
On 2024-07-18		 334.04
On 2024-07-23		 -12.96 348.95
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

395.01 +50.34 +14.61 253,835