CABO: Cable One Inc.

As of Thursday, July 3rd, 2025

$ 137.36

+1.15 +0.84%

Open: 137.19
High: 138.87
Low: 135.48
Volume: 117,829
Previous Close on Wednesday, July 2nd, 2025

$ 136.21

-5.06 -3.58%

Open: 141.48
High: 143.01
Low: 133.73
Volume: 188,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 137.19 138.87 135.48 137.36 117,829 +1.15 +0.84
2025-07-02 141.48 143.01 133.73 136.21 188,823 -5.06 -3.58
2025-07-01 134.37 147.49 134.37 141.27 200,505 +5.46 +4.02
2025-06-30 131.70 136.42 130.79 135.81 177,643 +5.14 +3.93
2025-06-27 129.79 133.96 129.17 130.67 229,248 +1.58 +1.22
2025-06-26 131.68 131.68 128.26 129.09 129,530 -2.24 -1.71
2025-06-25 132.93 133.18 126.50 131.33 164,978 -1.94 -1.46
2025-06-24 127.69 133.42 127.19 133.27 143,340 +5.78 +4.53
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 147.49
On 2025-07-01		 129.17
On 2025-06-27		 8.27 6.41 147.49
On 2025-07-01		 133.73
On 2025-07-02		 -9.33 136.26
10D 147.49
On 2025-07-01		 121.37
On 2025-06-23		 11.31 8.97 147.49
On 2025-07-01		 133.73
On 2025-07-02		 -9.33 133.07
20D 148.00
On 2025-06-11		 121.37
On 2025-06-23		 -8.08 -5.56 148.00
On 2025-06-11		 121.37
On 2025-06-23		 -17.99 133.29
WTD 147.49
On 2025-07-01		 130.79
On 2025-06-30		 6.69 5.12 147.49
On 2025-07-01		 133.73
On 2025-07-02		 -9.33 137.66
MTD 147.49
On 2025-07-01		 133.73
On 2025-07-02		 1.55 1.14 147.49
On 2025-07-01		 133.73
On 2025-07-02		 -9.33 138.28
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

137.36 +1.15 +0.84 117,829