CABO: Cable One Inc.
$ 154.92 |
|
-7.92 -4.86% |
|
| Open: | 160.54 |
| High: | 162.83 |
| Low: | 152.01 |
| Volume: | 72,219 |
$ 162.84
-1.62 -0.99%
| Open: | 164.30 |
| High: | 167.36 |
| Low: | 161.24 |
| Volume: | 61,586 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 160.54 | 162.83 | 152.01 | 154.92 | 72,219 | -7.92 | -4.86 |
| 2025-10-28 | 164.30 | 167.36 | 161.24 | 162.84 | 61,586 | -1.62 | -0.99 |
| 2025-10-27 | 161.88 | 164.57 | 159.14 | 164.46 | 82,397 | +3.40 | +2.11 |
| 2025-10-24 | 159.11 | 163.23 | 156.91 | 161.06 | 105,043 | +2.43 | +1.53 |
| 2025-10-23 | 155.72 | 161.62 | 153.32 | 158.63 | 139,166 | +2.87 | +1.84 |
| 2025-10-22 | 162.83 | 164.05 | 155.40 | 155.76 | 74,496 | -9.25 | -5.61 |
| 2025-10-21 | 167.20 | 168.55 | 163.45 | 165.01 | 71,560 | -1.72 | -1.03 |
| 2025-10-20 | 164.60 | 167.73 | 163.69 | 166.73 | 75,869 | +2.78 | +1.70 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 167.36 On 2025-10-28 |
152.01 On 2025-10-29 |
-0.84 | -0.54 | 167.36 On 2025-10-28 |
152.01 On 2025-10-29 |
-9.17 | 160.38 |
| 10D | 168.55 On 2025-10-21 |
152.01 On 2025-10-29 |
-6.43 | -3.99 | 168.55 On 2025-10-21 |
152.01 On 2025-10-29 |
-9.81 | 161.27 |
| 20D | 180.74 On 2025-10-06 |
151.77 On 2025-10-14 |
-22.21 | -12.54 | 180.74 On 2025-10-06 |
151.77 On 2025-10-14 |
-16.03 | 163.86 |
| WTD | 167.36 On 2025-10-28 |
152.01 On 2025-10-29 |
-6.14 | -3.81 | 167.36 On 2025-10-28 |
152.01 On 2025-10-29 |
-9.17 | 160.74 |
| MTD | 180.74 On 2025-10-06 |
151.77 On 2025-10-14 |
-22.13 | -12.50 | 180.74 On 2025-10-06 |
151.77 On 2025-10-14 |
-16.03 | 164.49 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |