CABO: Cable One Inc.

As of Wednesday, May 14th, 2025

$ 160.90

-5.56 -3.34%

Open: 166.38
High: 166.38
Low: 157.71
Volume: 304,200
Previous Close on Tuesday, May 13th, 2025

$ 166.46

-5.20 -3.03%

Open: 173.01
High: 173.23
Low: 165.29
Volume: 185,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 166.38 166.38 157.71 160.90 304,200 -5.56 -3.34
2025-05-13 173.01 173.23 165.29 166.46 185,544 -5.20 -3.03
2025-05-12 170.25 173.05 164.67 171.66 211,147 +6.67 +4.04
2025-05-09 173.60 178.17 163.20 164.99 188,624 -8.03 -4.64
2025-05-08 174.41 177.69 172.06 173.02 168,750 -1.58 -0.90
2025-05-07 183.77 186.54 172.17 174.60 200,554 -8.38 -4.58
2025-05-06 173.50 187.90 171.00 182.98 330,480 +7.75 +4.42
2025-05-05 151.52 179.08 150.03 175.23 663,375 +22.72 +14.90
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 178.17
On 2025-05-09		 157.71
On 2025-05-14		 -13.70 -7.85 178.17
On 2025-05-09		 157.71
On 2025-05-14		 -11.48 167.41
10D 269.17
On 2025-05-01		 150.00
On 2025-05-02		 -106.37 -39.80 269.17
On 2025-05-01		 150.00
On 2025-05-02		 -44.27 178.43
20D 277.56
On 2025-04-28		 150.00
On 2025-05-02		 -97.99 -37.85 277.56
On 2025-04-28		 150.00
On 2025-05-02		 -45.96 219.58
WTD 173.23
On 2025-05-13		 157.71
On 2025-05-14		 -4.09 -2.48 173.23
On 2025-05-13		 157.71
On 2025-05-14		 -8.96 166.34
MTD 269.17
On 2025-05-01		 150.00
On 2025-05-02		 -106.37 -39.80 269.17
On 2025-05-01		 150.00
On 2025-05-02		 -44.27 178.43
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

160.90 -5.56 -3.34 304,200