CABO: Cable One Inc.
$ 160.90 |
|
-5.56 -3.34% |
Open: | 166.38 |
High: | 166.38 |
Low: | 157.71 |
Volume: | 304,200 |
$ 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 |
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 |
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 |