Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		654.99	654.99	654.99	0	-2.32(-0.35%)
Dec 28, 2017	658.53	662.45	650.19	657.31	19,270	-3.32(-0.50%)
Dec 27, 2017	660.71	668.90	654.34	660.63	46,344	+0.49(+0.07%)
Dec 26, 2017	649.55	661.19	647.98	660.14	24,602	+12.33(+1.90%)
Dec 22, 2017	662.11	662.11	645.50	647.81	19,172	-14.81(-2.23%)
Dec 21, 2017	646.29	668.50	646.29	662.61	56,829	+15.24(+2.35%)
Dec 20, 2017	636.41	650.82	630.91	647.38	49,007	+13.00(+2.05%)
Dec 19, 2017	633.81	650.47	629.74	634.38	46,784	-0.83(-0.13%)
Dec 18, 2017	638.45	642.67	628.59	635.21	87,337	-2.13(-0.33%)
Dec 15, 2017	636.04	646.28	625.61	637.34	97,333	+2.47(+0.39%)
Dec 14, 2017	646.59	649.05	631.80	634.87	56,817	-10.94(-1.69%)
Dec 13, 2017	648.56	653.40	636.98	645.81	85,543	-1.56(-0.24%)
Dec 12, 2017	643.57	651.89	638.03	647.37	92,168	+6.61(+1.03%)
Dec 11, 2017	631.07	647.45	631.07	640.76	51,748	+10.46(+1.66%)
Dec 08, 2017	629.34	631.19	622.64	630.30	26,116	+2.63(+0.42%)
Dec 07, 2017	631.62	631.62	621.68	627.66	41,532	-4.07(-0.64%)
Dec 06, 2017	639.74	642.55	628.59	631.73	38,269	-8.21(-1.28%)
Dec 05, 2017	654.24	654.24	639.69	639.95	41,638	-13.27(-2.03%)
Dec 04, 2017	651.13	660.34	651.13	653.22	28,136	+6.17(+0.95%)
Dec 01, 2017	640.69	647.77	633.24	647.04	45,493	+7.46(+1.17%)
Nov 30, 2017	644.78	647.70	633.24	639.58	45,570	-1.80(-0.28%)
Nov 29, 2017	636.25	650.62	632.31	641.38	51,026	+5.00(+0.79%)
Nov 28, 2017	621.53	642.28	619.27	636.38	74,482	+18.41(+2.98%)
Nov 27, 2017	618.05	623.05	611.46	617.97	32,615	-1.43(-0.23%)
Nov 24, 2017	622.58	623.93	609.96	619.40	28,977	-2.46(-0.40%)
Nov 22, 2017	628.17	628.58	621.40	621.86	26,985	-5.94(-0.95%)
Nov 21, 2017	627.78	631.87	618.46	627.80	31,361	+2.15(+0.34%)
Nov 20, 2017	621.63	637.90	621.63	625.65	37,138	+5.98(+0.96%)
Nov 17, 2017	621.58	622.99	618.31	619.67	19,865	-3.02(-0.48%)
Nov 16, 2017	621.50	625.69	617.29	622.69	31,350	+2.97(+0.48%)
Nov 15, 2017	618.32	622.77	616.37	619.72	43,431	-2.57(-0.41%)
Nov 14, 2017	619.79	629.44	618.19	622.29	42,208	-0.33(-0.05%)
Nov 13, 2017	626.94	629.62	618.80	622.63	61,163	-12.65(-1.99%)
Nov 10, 2017	642.60	646.20	631.39	635.28	39,053	-8.38(-1.30%)
Nov 09, 2017	630.47	649.45	629.90	643.66	44,700	+9.13(+1.44%)
Nov 08, 2017	618.77	636.53	582.59	634.53	117,532	-8.00(-1.24%)
Nov 07, 2017	651.63	652.01	639.97	642.52	38,024	-8.91(-1.37%)
Nov 06, 2017	642.75	659.52	642.75	651.43	32,750	+6.98(+1.08%)
Nov 03, 2017	640.40	653.59	622.29	644.45	105,019	+3.03(+0.47%)
Nov 02, 2017	663.35	668.99	633.70	641.42	33,210	-23.10(-3.48%)
Nov 01, 2017	664.02	664.52	656.75	664.52	53,696	+5.25(+0.80%)
Oct 31, 2017	667.72	667.72	652.90	659.27	77,908	-9.61(-1.44%)
Oct 30, 2017	652.57	670.47	652.57	668.88	56,364	+12.44(+1.89%)
Oct 27, 2017	651.63	656.59	617.97	656.45	79,166	+6.76(+1.04%)
Oct 26, 2017	677.91	677.91	648.40	649.68	60,715	-29.82(-4.39%)
Oct 25, 2017	685.50	685.50	672.66	679.51	22,574	-4.63(-0.68%)
Oct 24, 2017	692.47	692.47	681.83	684.14	28,351	-6.48(-0.94%)
Oct 23, 2017	692.60	695.25	687.23	690.62	36,525	-0.86(-0.12%)
Oct 20, 2017	681.59	697.74	681.59	691.48	26,574	+11.10(+1.63%)
Oct 19, 2017	675.17	684.14	673.30	680.38	20,403	+1.14(+0.17%)
Oct 18, 2017	683.47	686.12	677.43	679.24	29,917	-3.71(-0.54%)
Oct 17, 2017	703.07	703.95	681.88	682.95	36,622	-21.72(-3.08%)
Oct 16, 2017	706.81	710.11	700.28	704.67	27,356	+0.31(+0.04%)
Oct 13, 2017	698.66	707.55	697.98	704.36	17,490	+6.63(+0.95%)
Oct 12, 2017	704.20	706.86	695.63	697.73	68,810	-6.59(-0.93%)
Oct 11, 2017	696.32	705.70	696.32	704.32	43,344	+8.55(+1.23%)
Oct 10, 2017	687.31	697.51	686.39	695.77	46,918	+8.20(+1.19%)
Oct 09, 2017	691.15	698.69	686.84	687.57	32,622	-3.48(-0.50%)
Oct 06, 2017	687.88	692.59	684.01	691.05	23,765	+2.70(+0.39%)
Oct 05, 2017	691.94	699.66	684.75	688.35	27,315	-3.71(-0.54%)
Oct 04, 2017	675.54	694.05	675.54	692.06	26,085	+12.23(+1.80%)
Oct 03, 2017	673.52	679.91	672.33	679.82	38,890	+10.36(+1.55%)