Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	1939	1970	1893	1922	70,339	-47.45(-2.41%)
Jan 28, 2021	1854	1989	1854	1970	43,241	+130.04(+7.07%)
Jan 27, 2021	1914	1914	1840	1840	43,471	-107.57(-5.52%)
Jan 26, 2021	1982	1992	1930	1947	21,676	-40.43(-2.03%)
Jan 25, 2021	1970	1994	1965	1988	37,631	+22.15(+1.13%)
Jan 22, 2021	1952	1972	1952	1965	31,007	-6.31(-0.32%)
Jan 21, 2021	1969	1994	1969	1972	39,820	+7.09(+0.36%)
Jan 20, 2021	1940	1978	1940	1965	50,189	+42.39(+2.21%)
Jan 19, 2021	1931	1931	1915	1922	29,576	+13.79(+0.72%)
Jan 15, 2021	1894	1920	1894	1908	52,130	+2.94(+0.15%)
Jan 14, 2021	1904	1918	1891	1905	46,056	+5.09(+0.27%)
Jan 13, 2021	1918	1928	1891	1900	69,287	-24.13(-1.25%)
Jan 12, 2021	1983	1985	1908	1925	58,734	-55.60(-2.81%)
Jan 11, 2021	1964	1987	1964	1980	28,607	-3.85(-0.19%)
Jan 08, 2021	2022	2022	1970	1984	57,645	-34.25(-1.70%)
Jan 07, 2021	2012	2036	2012	2018	60,379	+4.80(+0.24%)
Jan 06, 2021	2009	2032	2004	2013	57,902	-14.41(-0.71%)
Jan 05, 2021	2065	2083	2011	2028	50,123	-40.58(-1.96%)
Jan 04, 2021	2146	2146	2057	2068	43,076	-72.56(-3.39%)
Dec 31, 2020		2141	2141	2141	40,048	-21.64(-1.00%)
Dec 30, 2020	2217	2236	2156	2163	40,048	-41.83(-1.90%)
Dec 29, 2020	2187	2208	2174	2204	26,699	+27.51(+1.26%)
Dec 28, 2020	2190	2201	2177	2177	32,725	+4.11(+0.19%)
Dec 24, 2020	2144	2193	2144	2173	16,232	+25.37(+1.18%)
Dec 23, 2020	2149	2164	2132	2147	29,928	-10.54(-0.49%)
Dec 22, 2020	2123	2164	2123	2158	27,891	+30.77(+1.45%)
Dec 21, 2020	2116	2147	2064	2127	52,260	-23.47(-1.09%)
Dec 18, 2020	2133	2159	2114	2151	65,240	+31.97(+1.51%)
Dec 17, 2020	2095	2119	2090	2119	32,988	+26.03(+1.24%)
Dec 16, 2020	2096	2125	2069	2093	40,638	+6.40(+0.31%)
Dec 15, 2020	2067	2103	2039	2086	38,953	+25.77(+1.25%)
Dec 14, 2020	2051	2112	2051	2061	33,808	+25.11(+1.23%)
Dec 11, 2020	2033	2051	2021	2035	28,510	+0.97(+0.05%)
Dec 10, 2020	1993	2087	1983	2034	40,836	+35.94(+1.80%)
Dec 09, 2020	2007	2042	1975	1998	25,768	-9.16(-0.46%)
Dec 08, 2020	2003	2011	1973	2008	37,545	-13.65(-0.68%)
Dec 07, 2020	2028	2055	2003	2021	23,086	-6.70(-0.33%)
Dec 04, 2020	1999	2036	1999	2028	47,343	+44.95(+2.27%)
Dec 03, 2020	1969	2017	1967	1983	50,994	+23.44(+1.20%)
Dec 02, 2020	1937	1963	1925	1960	52,578	+15.64(+0.80%)
Dec 01, 2020	1921	1953	1871	1944	42,332	+40.44(+2.12%)
Nov 30, 2020	1890	1916	1890	1904	49,459	+17.88(+0.95%)
Nov 27, 2020	1914	1914	1882	1886	11,549	-17.23(-0.91%)
Nov 25, 2020	1887	1910	1868	1903	42,765	+4.80(+0.25%)
Nov 24, 2020	1887	1909	1877	1898	41,078	+16.33(+0.87%)
Nov 23, 2020	1934	1934	1876	1882	29,821	-47.16(-2.44%)
Nov 20, 2020	1899	1951	1899	1929	23,545	+24.07(+1.26%)
Nov 19, 2020	1888	1926	1888	1905	30,949	+3.25(+0.17%)
Nov 18, 2020	1949	1949	1885	1902	34,234	-28.69(-1.49%)
Nov 17, 2020	1938	1953	1920	1930	41,223	-9.83(-0.51%)
Nov 16, 2020	1921	1946	1921	1940	27,325	+36.26(+1.90%)
Nov 13, 2020	1832	1904	1832	1904	35,734	+90.28(+4.98%)
Nov 12, 2020	1815	1833	1796	1814	39,041	-3.82(-0.21%)
Nov 11, 2020	1815	1835	1805	1817	21,190	+7.85(+0.43%)
Nov 10, 2020	1821	1850	1785	1810	43,668	-6.50(-0.36%)
Nov 09, 2020	1917	1917	1805	1816	29,588	-42.42(-2.28%)
Nov 06, 2020	1920	1929	1856	1858	43,443	-16.45(-0.88%)
Nov 05, 2020	1851	1883	1831	1875	49,266	+50.80(+2.78%)
Nov 04, 2020	1725	1849	1725	1824	29,641	+101.21(+5.87%)
Nov 03, 2020	1710	1757	1706	1723	33,165	+32.92(+1.95%)