CABO: Cable One Inc.

As of Friday, January 17th, 2025

$ 332.32

+1.87 +0.57%

Open: 330.42
High: 334.49
Low: 327.12
Volume: 62,156
Previous Close on Thursday, January 16th, 2025

$ 330.45

-0.60 -0.18%

Open: 330.11
High: 332.19
Low: 325.73
Volume: 61,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 330.42 334.49 327.12 332.32 62,156 +1.87 +0.57
2025-01-16 330.11 332.19 325.73 330.45 61,796 -0.60 -0.18
2025-01-15 343.10 343.10 327.00 331.05 87,594 -6.56 -1.94
2025-01-14 325.94 337.63 320.33 337.61 98,187 +13.29 +4.10
2025-01-13 352.59 355.27 324.32 324.32 164,406 -26.86 -7.65
2025-01-10 357.84 360.30 351.00 351.18 93,426 -9.77 -2.71
2025-01-08 352.29 366.90 352.29 360.95 124,777 +3.16 +0.88
2025-01-07 361.90 366.90 353.77 357.79 108,926 -5.79 -1.59
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 355.27
On 2025-01-13		 320.33
On 2025-01-14		 -18.86 -5.37 355.27
On 2025-01-13		 320.33
On 2025-01-14		 -9.83 331.15
10D 384.11
On 2025-01-06		 320.33
On 2025-01-14		 -33.34 -9.12 384.11
On 2025-01-06		 320.33
On 2025-01-14		 -16.60 346.26
20D 384.11
On 2025-01-06		 320.33
On 2025-01-14		 -32.61 -8.94 384.11
On 2025-01-06		 320.33
On 2025-01-14		 -16.60 355.85
WTD 355.27
On 2025-01-13		 320.33
On 2025-01-14		 -18.86 -5.37 355.27
On 2025-01-13		 320.33
On 2025-01-14		 -9.83 331.15
MTD 384.11
On 2025-01-06		 320.33
On 2025-01-14		 -29.80 -8.23 384.11
On 2025-01-06		 320.33
On 2025-01-14		 -16.60 348.02
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

332.32 +1.87 +0.57 62,156