CABO: Cable One Inc.

As of Wednesday, July 2nd, 2025

$ 136.21

-5.06 -3.58%

Open: 141.48
High: 143.01
Low: 133.73
Volume: 188,823
Previous Close on Tuesday, July 1st, 2025

$ 141.27

+5.46 +4.02%

Open: 134.37
High: 147.49
Low: 134.37
Volume: 200,505

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-23 127.26 127.83 121.37 127.49 255,690 -0.71 -0.55
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		 128.26
On 2025-06-26		 4.88 3.72 147.49
On 2025-07-01		 133.73
On 2025-07-02		 -9.33 134.61
10D 147.49
On 2025-07-01		 121.37
On 2025-06-23		 7.71 6.00 147.49
On 2025-07-01		 133.73
On 2025-07-02		 -9.33 131.94
20D 148.00
On 2025-06-11		 121.37
On 2025-06-23		 -8.35 -5.78 148.00
On 2025-06-11		 121.37
On 2025-06-23		 -17.99 133.70
WTD 147.49
On 2025-07-01		 130.79
On 2025-06-30		 5.54 4.24 147.49
On 2025-07-01		 133.73
On 2025-07-02		 -9.33 137.76
MTD 147.49
On 2025-07-01		 133.73
On 2025-07-02		 0.40 0.29 147.49
On 2025-07-01		 133.73
On 2025-07-02		 -9.33 138.74
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

136.21 -5.06 -3.58 188,823