CABO: Cable One Inc.

As of Wednesday, November 20th, 2024

$ 403.37

+5.21 +1.31%

Open: 394.71
High: 404.16
Low: 394.64
Volume: 71,688
Previous Close on Tuesday, November 19th, 2024

$ 398.16

+1.42 +0.36%

Open: 392.05
High: 400.00
Low: 385.86
Volume: 64,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 394.71 404.16 394.64 403.37 71,688 +5.21 +1.31
2024-11-19 392.05 400.00 385.86 398.16 64,757 +1.42 +0.36
2024-11-18 395.89 403.00 393.30 396.74 74,356 -0.90 -0.23
2024-11-15 409.77 409.77 395.60 397.64 77,374 -10.06 -2.47
2024-11-14 415.22 416.37 406.44 407.70 57,539 -4.51 -1.09
2024-11-13 402.56 417.23 397.84 412.21 109,327 +9.96 +2.48
2024-11-12 401.02 408.30 398.54 402.25 67,614 -1.31 -0.32
2024-11-11 408.00 409.00 396.53 403.56 121,476 +0.99 +0.25
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 416.37
On 2024-11-14		 385.86
On 2024-11-19		 -8.84 -2.14 416.37
On 2024-11-14		 385.86
On 2024-11-19		 -7.33 400.72
10D 417.23
On 2024-11-13		 384.37
On 2024-11-08		 -14.08 -3.37 417.23
On 2024-11-13		 385.86
On 2024-11-19		 -7.52 401.08
20D 419.10
On 2024-11-06		 330.90
On 2024-10-29		 56.76 16.38 419.10
On 2024-11-06		 384.37
On 2024-11-08		 -8.29 378.83
WTD 404.16
On 2024-11-20		 385.86
On 2024-11-19		 5.73 1.44 403.00
On 2024-11-18		 385.86
On 2024-11-19		 -4.25 399.42
MTD 419.10
On 2024-11-06		 341.36
On 2024-11-01		 61.81 18.10 419.10
On 2024-11-06		 384.37
On 2024-11-08		 -8.29 394.79
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
MERC

Mercer International Inc.

6.28 +0.05 +0.80 252,870
CABO

Cable One Inc.

403.37 +5.21 +1.31 71,688