CABO: Cable One Inc.

As of Friday, June 20th, 2025

$ 128.20

+2.15 +1.71%

Open: 126.82
High: 130.21
Low: 125.35
Volume: 281,355
Previous Close on Wednesday, June 18th, 2025

$ 126.05

-2.45 -1.91%

Open: 127.84
High: 130.41
Low: 125.41
Volume: 263,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 126.82 130.21 125.35 128.20 281,355 +2.15 +1.71
2025-06-18 127.84 130.41 125.41 126.05 263,203 -2.45 -1.91
2025-06-17 128.50 132.77 127.28 128.50 410,740 -1.33 -1.02
2025-06-16 137.94 138.44 129.52 129.83 242,157 -1.98 -1.50
2025-06-13 131.22 134.77 130.08 131.81 254,144 +1.53 +1.17
2025-06-12 135.68 135.97 130.15 130.28 321,248 -4.20 -3.12
2025-06-11 148.00 148.00 134.12 134.48 173,084 -11.99 -8.19
2025-06-10 137.50 147.40 136.69 146.47 201,221 +10.60 +7.80
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 138.44
On 2025-06-16		 125.35
On 2025-06-20		 -2.08 -1.60 138.44
On 2025-06-16		 125.35
On 2025-06-20		 -9.46 128.88
10D 148.00
On 2025-06-11		 125.35
On 2025-06-20		 -7.75 -5.70 148.00
On 2025-06-11		 125.35
On 2025-06-20		 -15.31 132.74
20D 159.02
On 2025-05-28		 125.35
On 2025-06-20		 -19.92 -13.45 159.02
On 2025-05-28		 125.35
On 2025-06-20		 -21.18 139.72
WTD 138.44
On 2025-06-16		 125.35
On 2025-06-20		 -3.61 -2.74 138.44
On 2025-06-16		 125.35
On 2025-06-20		 -9.46 128.15
MTD 148.00
On 2025-06-11		 125.35
On 2025-06-20		 -18.13 -12.39 148.00
On 2025-06-11		 125.35
On 2025-06-20		 -15.31 135.31
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

128.20 +2.15 +1.71 281,355