Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	771.61	773.52	758.43	771.71	27,524	+3.45(+0.45%)
Dec 28, 2018	762.85	770.67	753.92	768.26	23,166	+8.01(+1.05%)
Dec 27, 2018	745.28	761.10	731.47	760.25	46,268	+6.52(+0.87%)
Dec 26, 2018	729.02	758.66	721.88	753.73	59,692	+25.30(+3.47%)
Dec 24, 2018	742.98	749.51	728.42	728.42	10,095	-19.23(-2.57%)
Dec 21, 2018	778.42	783.33	733.65	747.65	81,934	-29.89(-3.84%)
Dec 20, 2018	793.73	793.73	766.59	777.53	45,558	-12.23(-1.55%)
Dec 19, 2018	808.96	813.30	776.22	789.77	52,359	-17.87(-2.21%)
Dec 18, 2018	813.25	817.38	795.90	807.64	51,241	-2.10(-0.26%)
Dec 17, 2018	805.17	820.83	795.56	809.74	47,285	+4.79(+0.60%)
Dec 14, 2018	802.47	811.14	799.48	804.95	41,658	-6.84(-0.84%)
Dec 13, 2018	843.61	848.49	805.80	811.79	40,866	-30.59(-3.63%)
Dec 12, 2018	824.31	850.51	824.31	842.38	33,652	+23.17(+2.83%)
Dec 11, 2018	816.74	823.86	806.28	819.21	54,887	+9.06(+1.12%)
Dec 10, 2018	823.36	823.36	801.79	810.15	26,216	-8.80(-1.07%)
Dec 07, 2018	823.53	833.58	805.21	818.95	43,996	-7.25(-0.88%)
Dec 06, 2018	810.52	827.75	806.54	826.20	41,661	+11.47(+1.41%)
Dec 04, 2018	812.85	818.66	806.34	814.73	32,943	+3.34(+0.41%)
Dec 03, 2018	857.88	857.88	804.22	811.39	57,829	-34.84(-4.12%)
Nov 30, 2018	835.07	850.00	835.07	846.23	44,846	+12.57(+1.51%)
Nov 29, 2018	831.46	838.90	826.29	833.65	17,266	+0.57(+0.07%)
Nov 28, 2018	833.04	838.01	825.34	833.08	23,504	+3.00(+0.36%)
Nov 27, 2018	818.26	832.22	814.66	830.08	19,699	+11.37(+1.39%)
Nov 26, 2018	811.86	821.93	811.59	818.71	27,063	+13.78(+1.71%)
Nov 23, 2018	794.49	811.39	794.49	804.94	23,698	+4.14(+0.52%)
Nov 21, 2018		800.79	800.79	800.79	0	+9.07(+1.15%)
Nov 20, 2018	815.94	815.94	789.33	791.72	30,849	-33.52(-4.06%)
Nov 19, 2018	839.22	840.07	823.22	825.24	36,779	-13.66(-1.63%)
Nov 16, 2018	818.85	842.65	818.85	838.90	61,349	+20.21(+2.47%)
Nov 15, 2018	812.48	825.27	808.01	818.69	40,932	+1.93(+0.24%)
Nov 14, 2018	821.72	823.81	813.73	816.76	32,918	-2.20(-0.27%)
Nov 13, 2018	821.53	829.79	817.55	818.95	30,367	-2.66(-0.32%)
Nov 12, 2018	814.82	825.28	810.24	821.61	49,402	+10.63(+1.31%)
Nov 09, 2018	814.85	823.06	804.03	810.98	22,899	-8.04(-0.98%)
Nov 08, 2018	828.62	840.50	800.99	819.02	51,541	-43.49(-5.04%)
Nov 07, 2018	848.18	867.82	848.18	862.51	99,762	+18.75(+2.22%)
Nov 06, 2018	845.62	853.55	840.50	843.76	35,604	-3.21(-0.38%)
Nov 05, 2018	844.83	856.26	836.91	846.97	49,533	+2.54(+0.30%)
Nov 02, 2018	846.88	849.22	826.84	844.43	22,579	+0.42(+0.05%)
Nov 01, 2018	843.51	847.39	838.47	844.00	25,750	+3.00(+0.36%)
Oct 31, 2018	831.94	851.75	830.07	841.00	34,536	+16.75(+2.03%)
Oct 30, 2018	801.50	826.45	801.50	824.25	33,924	+23.38(+2.92%)
Oct 29, 2018	805.95	818.48	793.36	800.87	38,852	+2.49(+0.31%)
Oct 26, 2018	810.16	816.71	796.08	798.38	39,727	-21.84(-2.66%)
Oct 25, 2018	813.15	827.60	811.25	820.22	59,443	+10.56(+1.30%)
Oct 24, 2018	837.49	837.67	809.00	809.66	52,815	-25.31(-3.03%)
Oct 23, 2018	830.37	844.58	819.40	834.97	60,783	-3.63(-0.43%)
Oct 22, 2018	837.03	854.22	835.61	838.61	65,528	+2.63(+0.31%)
Oct 19, 2018	827.07	836.31	821.31	835.98	74,023	+14.45(+1.76%)
Oct 18, 2018	819.56	823.02	809.31	821.53	22,397	+1.11(+0.13%)
Oct 17, 2018	820.05	826.56	809.32	820.42	33,118	+1.34(+0.16%)
Oct 16, 2018	807.41	819.08	803.78	819.08	29,413	+17.10(+2.13%)
Oct 15, 2018	784.66	811.10	784.66	801.98	38,342	+17.39(+2.22%)
Oct 12, 2018	798.72	799.93	784.49	784.59	34,828	-1.49(-0.19%)
Oct 11, 2018	801.81	803.89	784.21	786.08	36,590	-16.93(-2.11%)
Oct 10, 2018	830.78	832.79	802.81	803.01	32,608	-27.46(-3.31%)
Oct 09, 2018	819.06	832.79	814.50	830.47	47,580	+12.10(+1.48%)
Oct 08, 2018	810.46	821.21	806.88	818.37	26,003	+5.92(+0.73%)
Oct 05, 2018	822.48	826.27	807.51	812.45	24,816	-8.80(-1.07%)
Oct 04, 2018	821.78	824.57	817.47	821.25	18,537	-1.38(-0.17%)
Oct 03, 2018	828.97	832.91	818.72	822.62	39,721	-1.50(-0.18%)
Oct 02, 2018	820.16	834.57	817.88	824.13	42,533	+6.29(+0.77%)