CABO: Cable One Inc.

As of Thursday, March 28th, 2024

$ 423.13

-1.85 -0.44%

Open: 429.00
High: 429.16
Low: 415.01
Volume: 161,433
Previous Close on Wednesday, March 27th, 2024

$ 424.98

-10.71 -2.46%

Open: 439.31
High: 439.31
Low: 415.52
Volume: 144,589
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 429.00 429.16 415.01 423.13 161,433 -1.85 -0.44
2024-03-27 439.31 439.31 415.52 424.98 144,589 -10.71 -2.46
2024-03-26 440.78 440.78 431.81 435.69 87,349 -2.99 -0.68
2024-03-25 433.70 441.00 433.04 438.68 51,507 +6.37 +1.47
2024-03-22 442.33 446.09 429.67 432.31 66,757 -10.56 -2.38
2024-03-21 443.64 452.72 440.57 442.87 51,860 -2.32 -0.52
2024-03-20 437.49 447.97 434.85 445.19 54,491 +4.57 +1.04
2024-03-19 439.96 445.02 435.94 440.62 70,820 -2.40 -0.54

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 446.09
On 2024-03-22
415.01
On 2024-03-28
-19.74 -4.46 446.09
On 2024-03-22
415.01
On 2024-03-28
-6.97 430.96
10D 452.72
On 2024-03-21
413.70
On 2024-03-18
-3.35 -0.79 452.72
On 2024-03-21
415.01
On 2024-03-28
-8.33 434.82
20D 475.00
On 2024-03-05
413.70
On 2024-03-18
-32.87 -7.21 475.00
On 2024-03-05
413.70
On 2024-03-18
-12.91 442.51
WTD 441.00
On 2024-03-25
415.01
On 2024-03-28
-9.18 -2.12 441.00
On 2024-03-25
415.01
On 2024-03-28
-5.89 430.62
MTD 475.00
On 2024-03-05
413.70
On 2024-03-18
-32.87 -7.21 475.00
On 2024-03-05
413.70
On 2024-03-18
-12.91 442.51
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

423.13 -1.85 -0.44 161,433