CABO: Cable One Inc.

As of Thursday, October 9th, 2025

$ 162.09

-8.79 -5.14%

Open: 171.47
High: 172.06
Low: 161.97
Volume: 109,931
Previous Close on Wednesday, October 8th, 2025

$ 170.88

-6.00 -3.39%

Open: 180.00
High: 180.00
Low: 166.35
Volume: 105,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 171.47 172.06 161.97 162.09 109,931 -8.79 -5.14
2025-10-08 180.00 180.00 166.35 170.88 105,181 -6.00 -3.39
2025-10-07 177.17 179.64 171.38 176.88 142,883 +2.18 +1.25
2025-10-06 180.74 180.74 174.29 174.70 85,265 -3.78 -2.12
2025-10-03 172.17 178.85 171.48 178.48 87,909 +8.31 +4.88
2025-10-02 175.85 177.21 169.91 170.17 87,377 -6.96 -3.93
2025-10-01 178.01 178.11 172.03 177.13 105,122 +0.08 +0.05
2025-09-30 167.48 178.24 167.02 177.05 127,625 +8.20 +4.86
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 180.74
On 2025-10-06		 161.97
On 2025-10-09		 -8.08 -4.75 180.74
On 2025-10-06		 161.97
On 2025-10-09		 -10.39 172.61
10D 180.74
On 2025-10-06		 159.50
On 2025-09-26		 0.43 0.27 180.74
On 2025-10-06		 161.97
On 2025-10-09		 -10.39 172.27
20D 180.74
On 2025-10-06		 158.77
On 2025-09-24		 -15.59 -8.77 179.73
On 2025-09-12		 158.77
On 2025-09-24		 -11.66 170.00
WTD 180.74
On 2025-10-06		 161.97
On 2025-10-09		 -16.39 -9.18 180.74
On 2025-10-06		 161.97
On 2025-10-09		 -10.39 171.14
MTD 180.74
On 2025-10-06		 161.97
On 2025-10-09		 -14.96 -8.45 180.74
On 2025-10-06		 161.97
On 2025-10-09		 -10.39 172.90
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

7.60 0.00 0.00 1,138,226
GL

Globe Life Inc.

136.45 +0.42 +0.31 701,468
SNPS

Synopsys Inc

484.41 -4.95 -1.01 1,715,395
BF_B

Brown-Forman Corporation

27.38 -0.43 -1.55 3,315,006
CABO

Cable One Inc.

162.09 -8.79 -5.14 109,931