CABO: Cable One Inc.

As of Friday, November 28th, 2025

$ 117.19

+4.17 +3.69%

Open: 113.90
High: 117.76
Low: 112.02
Volume: 113,621
Previous Close on Wednesday, November 26th, 2025

$ 113.02

-0.34 -0.30%

Open: 112.07
High: 114.98
Low: 109.17
Volume: 152,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 113.90 117.76 112.02 117.19 113,621 +4.17 +3.69
2025-11-26 112.07 114.98 109.17 113.02 152,688 -0.34 -0.30
2025-11-25 105.61 114.00 104.18 113.36 134,881 +8.13 +7.73
2025-11-24 110.91 110.91 103.95 105.23 152,348 -3.90 -3.57
2025-11-21 100.34 109.14 100.34 109.13 158,232 +8.71 +8.67
2025-11-20 102.18 105.86 99.36 100.42 152,248 -1.06 -1.04
2025-11-19 104.90 104.90 96.67 101.48 216,906 -2.98 -2.85
2025-11-18 107.12 108.77 101.55 104.46 0 -2.56 -2.39
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 117.76
On 2025-11-28		 100.34
On 2025-11-21		 16.77 16.70 109.14
On 2025-11-21		 109.14
On 2025-11-21		 0.00 111.59
10D 117.76
On 2025-11-28		 96.67
On 2025-11-19		 9.17 8.49 109.85
On 2025-11-17		 96.67
On 2025-11-19		 -12.00 107.90
20D 148.77
On 2025-10-31		 96.67
On 2025-11-19		 -25.64 -17.95 148.77
On 2025-10-31		 96.67
On 2025-11-19		 -35.02 119.78
WTD 117.76
On 2025-11-28		 103.95
On 2025-11-24		 8.06 7.39 110.91
On 2025-11-24		 110.91
On 2025-11-24		 0.00 112.20
MTD 147.53
On 2025-11-04		 96.67
On 2025-11-19		 -31.36 -21.11 147.53
On 2025-11-04		 96.67
On 2025-11-19		 -34.47 118.27
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,419
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,354
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,622
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,070
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

117.19 +4.17 +3.69 113,621