CABO: Cable One Inc.

As of Wednesday, November 26th, 2025

$ 113.02

-0.34 -0.30%

Open: 112.07
High: 114.98
Low: 109.17
Volume: 152,688
Previous Close on Tuesday, November 25th, 2025

$ 113.36

+8.13 +7.73%

Open: 105.61
High: 114.00
Low: 104.18
Volume: 134,881

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 112.07 114.98 109.17 113.02 152,688 -0.34 -0.30
2025-11-25 105.61 114.00 104.18 113.36 134,881 +8.13 +7.73
2025-11-24 110.91 110.91 103.95 105.23 152,348 -3.90 -3.57
2025-11-21 100.34 109.14 100.34 109.13 158,232 +8.71 +8.67
2025-11-20 102.18 105.86 99.36 100.42 152,248 -1.06 -1.04
2025-11-19 104.90 104.90 96.67 101.48 216,906 -2.98 -2.85
2025-11-18 107.12 108.77 101.55 104.46 0 -2.56 -2.39
2025-11-17 107.29 109.85 105.00 107.02 182,696 -0.71 -0.66
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 114.98
On 2025-11-26		 99.36
On 2025-11-20		 11.54 11.37 105.86
On 2025-11-20		 105.86
On 2025-11-20		 0.00 108.23
10D 116.00
On 2025-11-13		 96.67
On 2025-11-19		 -1.15 -1.01 116.00
On 2025-11-13		 96.67
On 2025-11-19		 -16.66 106.99
20D 152.07
On 2025-10-30		 96.67
On 2025-11-19		 -41.90 -27.05 152.07
On 2025-10-30		 96.67
On 2025-11-19		 -36.43 121.06
WTD 114.98
On 2025-11-26		 103.95
On 2025-11-24		 3.89 3.56 110.91
On 2025-11-24		 110.91
On 2025-11-24		 0.00 110.54
MTD 147.53
On 2025-11-04		 96.67
On 2025-11-19		 -35.53 -23.92 147.53
On 2025-11-04		 96.67
On 2025-11-19		 -34.47 118.33
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
SOFI

SoFi Technologies Inc.

28.49 +0.16 +0.56 55,852,475
WLK

Westlake Chemical Corporation

64.72 +1.85 +2.94 1,524,039
ENR

Energizer Holdings Inc.

18.10 +0.59 +3.37 1,728,261
JMIA

Jumia Technologies AG

11.93 +0.44 +3.83 3,093,676
CABO

Cable One Inc.

113.02 -0.34 -0.30 152,688