CABO: Cable One Inc.

As of Tuesday, April 29th, 2025

$ 272.04

+1.19 +0.44%

Open: 272.17
High: 276.33
Low: 269.59
Volume: 80,727
Previous Close on Monday, April 28th, 2025

$ 270.85

+0.97 +0.36%

Open: 269.22
High: 277.56
Low: 268.12
Volume: 105,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 272.17 276.33 269.59 272.04 80,727 +1.19 +0.44
2025-04-28 269.22 277.56 268.12 270.85 105,274 +0.97 +0.36
2025-04-25 260.47 271.95 259.02 269.88 83,676 +11.64 +4.51
2025-04-24 256.14 259.88 252.47 258.24 129,230 +0.39 +0.15
2025-04-23 261.35 263.86 254.29 257.85 81,885 +4.70 +1.86
2025-04-22 257.61 258.01 248.00 253.15 107,075 -1.42 -0.56
2025-04-21 253.19 256.25 249.05 254.57 90,211 -0.48 -0.19
2025-04-17 248.70 257.94 248.70 255.05 82,590 +6.75 +2.72
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 277.56
On 2025-04-28		 252.47
On 2025-04-24		 18.89 7.46 263.86
On 2025-04-23		 252.47
On 2025-04-24		 -4.32 265.77
10D 277.56
On 2025-04-28		 247.69
On 2025-04-16		 6.59 2.48 266.44
On 2025-04-15		 247.69
On 2025-04-16		 -7.04 259.88
20D 277.56
On 2025-04-28		 234.72
On 2025-04-08		 6.27 2.36 276.71
On 2025-04-02		 234.72
On 2025-04-08		 -15.17 260.70
WTD 277.56
On 2025-04-28		 268.12
On 2025-04-28		 2.16 0.80 277.56
On 2025-04-28		 269.59
On 2025-04-29		 -2.87 271.45
MTD 277.56
On 2025-04-28		 234.72
On 2025-04-08		 6.27 2.36 276.71
On 2025-04-02		 234.72
On 2025-04-08		 -15.17 260.70
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

14.03 +0.05 +0.36 8,148,666
CABO

Cable One Inc.

272.04 +1.19 +0.44 80,727