CABO: Cable One Inc.

As of Friday, August 22nd, 2025

$ 163.78

+10.56 +6.89%

Open: 153.02
High: 164.15
Low: 153.02
Volume: 146,912
Previous Close on Thursday, August 21st, 2025

$ 153.22

-3.01 -1.93%

Open: 153.57
High: 154.63
Low: 151.32
Volume: 114,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 153.02 164.15 153.02 163.78 146,912 +10.56 +6.89
2025-08-21 153.57 154.63 151.32 153.22 114,055 -3.01 -1.93
2025-08-20 159.85 161.20 155.79 156.23 121,609 -3.81 -2.38
2025-08-19 159.97 163.20 156.87 160.04 99,717 +2.68 +1.70
2025-08-18 155.00 158.38 152.42 157.36 141,347 +3.37 +2.19
2025-08-15 153.84 156.37 150.41 153.99 140,639 +2.04 +1.34
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
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 164.15
On 2025-08-22		 151.32
On 2025-08-21		 9.79 6.36 163.20
On 2025-08-19		 151.32
On 2025-08-21		 -7.28 158.13
10D 164.15
On 2025-08-22		 124.10
On 2025-08-11		 30.84 23.20 163.20
On 2025-08-19		 151.32
On 2025-08-21		 -7.28 151.04
20D 164.15
On 2025-08-22		 124.10
On 2025-08-11		 19.45 13.48 154.21
On 2025-08-05		 124.10
On 2025-08-11		 -19.53 144.57
WTD 164.15
On 2025-08-22		 151.32
On 2025-08-21		 9.79 6.36 163.20
On 2025-08-19		 151.32
On 2025-08-21		 -7.28 158.13
MTD 164.15
On 2025-08-22		 124.10
On 2025-08-11		 35.80 27.97 154.21
On 2025-08-05		 124.10
On 2025-08-11		 -19.53 146.85
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
NVR

NVR Inc.

8,212.81 +258.91 +3.26 17,323
CPF

Central Pacific Financial Corp.

30.77 +1.36 +4.62 262,830
CC

The Chemours Company

15.37 +1.22 +8.62 4,285,087
CABO

Cable One Inc.

163.78 +10.56 +6.89 146,912