CABO: Cable One Inc.

As of Friday, December 12th, 2025

$ 132.35

-3.32 -2.45%

Open: 136.67
High: 137.91
Low: 132.06
Volume: 150,889
Previous Close on Thursday, December 11th, 2025

$ 135.67

+4.72 +3.60%

Open: 132.21
High: 136.25
Low: 131.84
Volume: 93,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 136.67 137.91 132.06 132.35 150,889 -3.32 -2.45
2025-12-11 132.21 136.25 131.84 135.67 93,115 +4.72 +3.60
2025-12-10 120.42 134.61 120.22 130.95 178,074 +10.92 +9.10
2025-12-09 121.17 121.69 119.44 120.03 207,648 -1.78 -1.46
2025-12-08 128.58 128.58 119.63 121.81 115,184 -5.48 -4.31
2025-12-05 124.49 128.95 122.99 127.29 129,564 +3.80 +3.08
2025-12-04 121.97 125.95 119.92 123.49 96,522 +2.10 +1.73
2025-12-03 121.11 124.37 119.21 121.39 93,705 +0.88 +0.73
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 137.91
On 2025-12-12		 119.44
On 2025-12-09		 5.06 3.98 128.58
On 2025-12-08		 119.44
On 2025-12-09		 -7.11 128.16
10D 137.91
On 2025-12-12		 114.92
On 2025-12-01		 15.16 12.94 128.95
On 2025-12-05		 119.44
On 2025-12-09		 -7.37 125.46
20D 137.91
On 2025-12-12		 96.67
On 2025-11-19		 24.33 22.52 109.85
On 2025-11-17		 96.67
On 2025-11-19		 -12.00 116.68
WTD 137.91
On 2025-12-12		 119.44
On 2025-12-09		 5.06 3.98 128.58
On 2025-12-08		 119.44
On 2025-12-09		 -7.11 128.16
MTD 137.91
On 2025-12-12		 114.92
On 2025-12-01		 15.16 12.94 128.95
On 2025-12-05		 119.44
On 2025-12-09		 -7.37 125.46
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

132.35 -3.32 -2.45 150,889