CABO: Cable One Inc.
$ 144.33 |
|
-8.43 -5.52% |
Open: | 149.72 |
High: | 149.72 |
Low: | 138.13 |
Volume: | 255,385 |
$ 152.76
-5.84 -3.68%
Open: | 156.96 |
High: | 158.73 |
Low: | 151.30 |
Volume: | 220,957 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 149.72 | 149.72 | 138.13 | 144.33 | 255,385 | -8.43 | -5.52 |
2025-07-24 | 156.96 | 158.73 | 151.30 | 152.76 | 220,957 | -5.84 | -3.68 |
2025-07-23 | 151.95 | 159.36 | 149.96 | 158.60 | 256,571 | +8.60 | +5.73 |
2025-07-22 | 142.08 | 150.51 | 141.26 | 150.00 | 212,206 | +9.69 | +6.91 |
2025-07-21 | 130.00 | 141.04 | 129.99 | 140.31 | 316,414 | +11.78 | +9.17 |
2025-07-18 | 126.60 | 130.44 | 123.62 | 128.53 | 340,344 | +4.68 | +3.78 |
2025-07-17 | 120.59 | 126.58 | 120.09 | 123.85 | 244,697 | +4.29 | +3.59 |
2025-07-16 | 120.22 | 122.84 | 117.54 | 119.56 | 226,966 | -0.10 | -0.08 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 159.36 On 2025-07-23 |
129.99 On 2025-07-21 |
15.80 | 12.29 | 159.36 On 2025-07-23 |
138.13 On 2025-07-25 |
-13.32 | 149.20 |
10D | 159.36 On 2025-07-23 |
117.54 On 2025-07-16 |
19.69 | 15.80 | 159.36 On 2025-07-23 |
138.13 On 2025-07-25 |
-13.32 | 136.21 |
20D | 159.36 On 2025-07-23 |
117.54 On 2025-07-16 |
15.24 | 11.81 | 147.49 On 2025-07-01 |
117.54 On 2025-07-16 |
-20.31 | 134.86 |
WTD | 159.36 On 2025-07-23 |
129.99 On 2025-07-21 |
15.80 | 12.29 | 159.36 On 2025-07-23 |
138.13 On 2025-07-25 |
-13.32 | 149.20 |
MTD | 159.36 On 2025-07-23 |
117.54 On 2025-07-16 |
8.52 | 6.27 | 147.49 On 2025-07-01 |
117.54 On 2025-07-16 |
-20.31 | 135.04 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CABO
Cable One Inc. |
144.33 | -8.43 | -5.52 | 255,385 |