CABO: Cable One Inc.

As of Friday, August 15th, 2025

$ 151.95

-- 0 0%

Open: 151.95
High: 151.95
Low: 151.95
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 151.95

+4.30 +2.91%

Open: 144.87
High: 152.07
Low: 143.31
Volume: 161,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 144.87 152.07 143.31 151.95 161,285 +4.30 +2.91
2025-08-13 139.45 151.96 137.40 147.65 200,880 +8.47 +6.09
2025-08-12 125.89 139.78 125.89 139.18 206,409 +12.16 +9.57
2025-08-11 133.09 136.33 124.10 127.02 182,922 -5.92 -4.45
2025-08-08 135.14 136.62 132.40 132.94 143,128 -2.88 -2.12
2025-08-07 138.80 139.46 135.54 135.82 176,123 -0.76 -0.56
2025-08-06 150.62 150.62 136.30 136.58 248,760 -14.43 -9.56
2025-08-05 147.23 154.21 145.82 151.01 232,565 +4.94 +3.38
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 152.07
On 2025-08-14		 124.10
On 2025-08-11		 16.13 11.88 136.62
On 2025-08-08		 124.10
On 2025-08-11		 -9.16 139.75
10D 154.21
On 2025-08-05		 124.10
On 2025-08-11		 23.97 18.73 154.21
On 2025-08-05		 124.10
On 2025-08-11		 -19.53 140.50
20D 159.36
On 2025-07-23		 123.62
On 2025-07-18		 28.10 22.69 159.36
On 2025-07-23		 124.10
On 2025-08-11		 -22.12 141.06
WTD 152.07
On 2025-08-14		 124.10
On 2025-08-11		 19.01 14.30 136.33
On 2025-08-11		 136.33
On 2025-08-11		 0.00 141.45
MTD 154.21
On 2025-08-05		 124.10
On 2025-08-11		 23.97 18.73 154.21
On 2025-08-05		 124.10
On 2025-08-11		 -19.53 140.50
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.12 -1.58 -0.59 3,268,846
KO

The Coca-Cola Company

70.22 +0.67 +0.96 7,380,101
PFE

Pfizer Inc.

25.17 +0.06 +0.24 23,519,749
VZ

Verizon Communications Inc.

44.36 +0.86 +1.97 12,478,259
VIX

CBOE Volatility Index

14.89 +0.06 +0.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,989.30 +78.04 +0.17 386,280,883
DJTA

Dow Jones Transportation Average

15,670.75 -53.66 -0.34 94,276,863
SPX

S&P 500 Index

6,455.73 -12.81 -0.20
OEX

S&P 100 Index

3,206.69 -2.97 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,720.62 -111.82 -0.47
NYA

NYSE Composite Index

20,817.81 +9.39 +0.05
XAX

NYSE AMEX Composite Index

6,169.06 +26.39 +0.43
RUI

RUSSELL 1000 Index

3,529.11 -6.20 -0.18
RUT

Russell 2000 Index

2,286.64 -12.44 -0.54
RUA

Russell 3000 Index

3,666.82 -7.01 -0.19
VIX

CBOE Volatility Index

14.89 +0.06 +0.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 -0.12 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.07 +0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,957.49 -66.58 -0.60
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

151.95 0.00 0.00