CABO: Cable One Inc.

As of Friday, September 12th, 2025

$ 171.93

-5.75 -3.24%

Open: 178.04
High: 179.73
Low: 168.59
Volume: 189,087
Previous Close on Thursday, September 11th, 2025

$ 177.68

+18.97 +11.95%

Open: 158.11
High: 177.97
Low: 158.11
Volume: 165,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 178.04 179.73 168.59 171.93 189,085 -5.75 -3.24
2025-09-11 158.11 177.97 158.11 177.68 165,357 +18.97 +11.95
2025-09-10 161.80 162.25 156.91 158.71 111,522 -3.52 -2.17
2025-09-09 163.50 163.50 156.35 162.23 199,613 -1.55 -0.95
2025-09-08 162.50 164.75 158.91 163.78 105,453 -0.08 -0.05
2025-09-05 162.22 169.00 162.22 163.86 110,026 +3.36 +2.09
2025-09-04 156.63 160.73 154.90 160.50 80,005 +3.68 +2.35
2025-09-03 155.90 159.22 150.66 156.82 125,955 -1.55 -0.98
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 179.73
On 2025-09-12		 156.35
On 2025-09-09		 8.07 4.92 164.75
On 2025-09-08		 156.35
On 2025-09-09		 -5.10 166.87
10D 179.73
On 2025-09-12		 150.66
On 2025-09-03		 14.04 8.89 169.00
On 2025-09-05		 156.35
On 2025-09-09		 -7.48 163.54
20D 179.73
On 2025-09-12		 150.41
On 2025-08-15		 19.98 13.15 164.50
On 2025-08-28		 150.66
On 2025-09-03		 -8.42 161.05
WTD 179.73
On 2025-09-12		 156.35
On 2025-09-09		 8.07 4.92 164.75
On 2025-09-08		 156.35
On 2025-09-09		 -5.10 166.87
MTD 179.73
On 2025-09-12		 150.66
On 2025-09-03		 10.45 6.47 169.00
On 2025-09-05		 156.35
On 2025-09-09		 -7.48 163.76
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BBT

Berkshire Hills Bancorp Inc.

25.80 -0.28 -1.07 513,257
CABO

Cable One Inc.

171.93 -5.75 -3.24 189,087