CABO: Cable One Inc.

As of Friday, December 1st, 2023

$ 543.00

+10.92 +2.05%

Open: 530.40
High: 549.06
Low: 527.91
Volume: 88,958
Previous Close on Thursday, November 30th, 2023

$ 532.08

-5.65 -1.05%

Open: 543.98
High: 544.26
Low: 530.88
Volume: 55,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 530.40 549.06 527.91 543.00 88,958 +10.92 +2.05
2023-11-30 543.98 544.26 530.88 532.08 55,827 -5.65 -1.05
2023-11-29 550.64 556.00 534.65 537.73 73,262 -8.47 -1.55
2023-11-28 534.06 552.73 526.00 546.20 51,307 +11.24 +2.10
2023-11-27 547.06 547.06 531.47 534.96 40,943 -9.94 -1.82
2023-11-24 540.93 545.50 536.50 544.90 23,345 +4.90 +0.91
2023-11-22 551.00 559.26 534.14 540.00 56,926 -9.51 -1.73
2023-11-21 558.74 562.16 545.01 549.51 37,895 -18.04 -3.18
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 556.00
On 2023-11-29		 526.00
On 2023-11-28		 -1.90 -0.35 556.00
On 2023-11-29		 527.91
On 2023-12-01		 -5.05 538.79
10D 574.76
On 2023-11-20		 526.00
On 2023-11-28		 -6.81 -1.24 574.76
On 2023-11-20		 526.00
On 2023-11-28		 -8.48 545.16
20D 606.37
On 2023-11-07		 519.24
On 2023-11-13		 -7.00 -1.27 606.37
On 2023-11-07		 519.24
On 2023-11-13		 -14.37 553.63
WTD 556.00
On 2023-11-29		 526.00
On 2023-11-28		 -1.90 -0.35 556.00
On 2023-11-29		 527.91
On 2023-12-01		 -5.05 538.79
MTD 549.06
On 2023-12-01		 527.91
On 2023-12-01		 10.92 2.05 -- -- -- 543.00
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24