CABO: Cable One Inc.

As of Friday, May 30th, 2025

$ 147.56

-- 0 0%

Open: 147.56
High: 147.56
Low: 147.56
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 147.56

-1.12 -0.75%

Open: 148.83
High: 149.51
Low: 142.63
Volume: 181,615

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 148.83 149.51 142.63 147.56 181,615 -1.12 -0.75
2025-05-28 159.02 159.02 148.67 148.68 243,432 -9.37 -5.93
2025-05-27 154.02 158.94 146.70 158.05 214,123 +6.36 +4.19
2025-05-23 144.84 152.80 143.93 151.69 251,971 +3.92 +2.65
2025-05-22 148.05 148.82 140.69 147.77 287,393 -0.35 -0.24
2025-05-21 162.85 163.89 148.10 148.12 204,522 -16.74 -10.15
2025-05-20 151.59 165.46 151.59 164.86 306,813 +12.77 +8.40
2025-05-19 156.03 158.12 149.58 152.09 219,738 -7.10 -4.46
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 159.02
On 2025-05-28		 140.69
On 2025-05-22		 -0.56 -0.38 159.02
On 2025-05-28		 142.63
On 2025-05-29		 -10.31 150.75
10D 166.46
On 2025-05-16		 140.69
On 2025-05-22		 -13.34 -8.29 166.46
On 2025-05-16		 140.69
On 2025-05-22		 -15.48 154.27
20D 269.17
On 2025-05-01		 140.69
On 2025-05-22		 -119.71 -44.79 269.17
On 2025-05-01		 140.69
On 2025-05-22		 -47.73 166.35
WTD 159.02
On 2025-05-28		 142.63
On 2025-05-29		 -4.13 -2.72 159.02
On 2025-05-28		 142.63
On 2025-05-29		 -10.31 151.43
MTD 269.17
On 2025-05-01		 140.69
On 2025-05-22		 -119.71 -44.79 269.17
On 2025-05-01		 140.69
On 2025-05-22		 -47.73 166.35
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.11 +0.95 +0.39 863,106
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,503,047
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,784,729
VZ

Verizon Communications Inc.

43.74 +0.41 +0.95 2,324,898
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,191.20 -24.53 -0.06 139,868,495
DJTA

Dow Jones Transportation Average

14,681.85 -63.53 -0.43 29,683,331
SPX

S&P 500 Index

5,899.56 -12.61 -0.21
OEX

S&P 100 Index

2,880.20 -5.40 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,317.82 -46.13 -0.22
NYA

NYSE Composite Index

19,719.44 -24.41 -0.12
XAX

NYSE AMEX Composite Index

5,188.76 -23.36 -0.45
RUI

RUSSELL 1000 Index

3,228.91 -6.66 -0.21
RUT

Russell 2000 Index

2,065.61 -9.16 -0.44
RUA

Russell 3000 Index

3,353.08 -7.26 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,848.47 -13.58 -0.14
 
Recent
Ticker Last Chg %Chg Volume
TMUS

T-Mobile US Inc.

239.30 0.00 0.00
GL

Globe Life Inc.

120.97 0.00 0.00
SNPS

Synopsys Inc

454.99 0.00 0.00
BF_B

Brown-Forman Corporation

34.09 0.00 0.00
CABO

Cable One Inc.

147.56 0.00 0.00