CABO: Cable One Inc.

As of Tuesday, May 28th, 2024

$ 353.13

-- 0 0%

Open: 353.13
High: 353.13
Low: 353.13
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 353.13

+15.13 +4.48%

Open: 335.82
High: 353.73
Low: 332.94
Volume: 147,710
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 335.82 353.73 332.94 353.13 147,710 +15.13 +4.48
2024-05-23 356.55 356.79 337.84 338.00 203,871 -13.98 -3.97
2024-05-22 361.59 363.89 351.97 351.98 116,689 -11.71 -3.22
2024-05-21 374.46 378.43 363.11 363.69 121,716 -14.31 -3.79
2024-05-20 387.45 387.45 376.95 378.00 98,224 -9.44 -2.44
2024-05-17 395.22 395.22 385.42 387.44 103,330 -7.92 -2.00
2024-05-16 388.74 395.98 386.52 395.36 76,309 +7.05 +1.82
2024-05-15 409.16 410.31 385.01 388.31 104,363 -16.11 -3.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 387.45
On 2024-05-20
332.94
On 2024-05-24
-34.31 -8.86 387.45
On 2024-05-20
332.94
On 2024-05-24
-14.07 356.96
10D 412.25
On 2024-05-14
332.94
On 2024-05-24
-40.62 -10.32 412.25
On 2024-05-14
332.94
On 2024-05-24
-19.24 375.93
20D 412.25
On 2024-05-14
332.94
On 2024-05-24
-36.11 -9.28 412.25
On 2024-05-14
332.94
On 2024-05-24
-19.24 384.98
WTD 387.45
On 2024-05-20
332.94
On 2024-05-24
-34.31 -8.86 387.45
On 2024-05-20
332.94
On 2024-05-24
-14.07 356.96
MTD 412.25
On 2024-05-14
332.94
On 2024-05-24
-40.72 -10.34 412.25
On 2024-05-14
332.94
On 2024-05-24
-19.24 383.74
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.52 -0.81 -0.48 915,073
KO

The Coca-Cola Company

61.79 -0.22 -0.35 2,616,306
PFE

Pfizer Inc.

28.34 -0.54 -1.87 8,723,296
VZ

Verizon Communications Inc.

39.48 -0.27 -0.67 2,322,531
VIX

CBOE Volatility Index

12.81 +0.90 +7.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,923.59 -146.00 -0.37 76,226,011
DJTA

Dow Jones Transportation Average

15,031.24 -51.70 -0.34 16,284,580
SPX

S&P 500 Index

5,307.41 +2.69 +0.05
OEX

S&P 100 Index

2,539.43 +6.30 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,844.84 +36.49 +0.19
NYA

NYSE Composite Index

18,047.44 -63.16 -0.35
XAX

NYSE AMEX Composite Index

4,957.36 +59.28 +1.21
RUI

RUSSELL 1000 Index

2,900.17 +0.30 +0.01
RUT

Russell 2000 Index

2,072.67 +3.00 +0.15
RUA

Russell 3000 Index

3,027.17 +0.52 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.81 +0.90 +7.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.60 +0.17 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.66 +0.30 +1.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.60 +0.43 +3.03
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,226.99 +15.87 +0.17
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

353.13 0.00 0.00