Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	585.59	585.90	574.24	578.47	52,466	-18.16(-3.04%)
Feb 27, 2017	589.83	597.89	589.76	596.63	24,471	+7.10(+1.20%)
Feb 24, 2017	590.94	594.64	584.66	589.53	20,265	-1.31(-0.22%)
Feb 23, 2017	594.73	596.00	586.70	590.84	25,501	-3.27(-0.55%)
Feb 22, 2017	587.57	594.71	587.57	594.11	15,009	+2.75(+0.46%)
Feb 21, 2017	586.96	591.62	585.42	591.37	28,316	+3.39(+0.58%)
Feb 17, 2017		587.97	587.97	587.97	0	-3.80(-0.64%)
Feb 16, 2017	588.92	593.09	588.92	591.77	16,720	+0.51(+0.09%)
Feb 15, 2017	584.02	591.50	583.28	591.26	25,188	+4.11(+0.70%)
Feb 14, 2017	581.48	588.33	581.48	587.16	24,787	+0.41(+0.07%)
Feb 13, 2017	590.24	591.75	584.20	586.74	18,976	-2.82(-0.48%)
Feb 10, 2017	585.96	591.94	583.93	589.57	15,368	+5.54(+0.95%)
Feb 09, 2017	585.17	584.45	582.16	584.03	21,622	-1.14(-0.20%)
Feb 08, 2017	587.25	587.65	582.10	585.17	26,373	-5.36(-0.91%)
Feb 07, 2017	592.97	594.26	585.96	590.54	30,375	-2.41(-0.41%)
Feb 06, 2017	592.89	597.25	591.81	592.94	19,105	-2.24(-0.38%)
Feb 03, 2017	588.88	597.82	583.29	595.19	24,934	+6.18(+1.05%)
Feb 02, 2017	585.77	589.00	582.54	589.00	18,681	+2.91(+0.50%)
Feb 01, 2017	583.09	588.49	583.03	586.10	27,924	+2.56(+0.44%)
Jan 31, 2017	584.89	584.90	580.30	583.54	23,987	-1.35(-0.23%)
Jan 30, 2017	590.28	590.28	576.05	584.89	25,726	-5.38(-0.91%)
Jan 27, 2017	589.20	597.22	587.37	590.27	66,055	+1.54(+0.26%)
Jan 26, 2017	572.50	591.12	570.78	588.73	78,058	+20.11(+3.54%)
Jan 25, 2017	571.87	576.90	568.00	568.62	14,787	-0.44(-0.08%)
Jan 24, 2017	565.05	571.33	565.05	569.06	33,829	+3.01(+0.53%)
Jan 23, 2017	561.94	568.15	561.94	566.05	34,190	+2.54(+0.45%)
Jan 20, 2017	554.06	576.73	554.06	563.52	55,221	+6.16(+1.10%)
Jan 19, 2017	549.60	563.15	549.60	557.36	59,761	+6.39(+1.16%)
Jan 18, 2017	539.76	552.43	531.19	550.98	47,394	+17.18(+3.22%)
Jan 17, 2017	531.15	535.21	530.97	533.79	30,498	-0.50(-0.09%)
Jan 13, 2017		534.29	534.29	534.29	0	+4.60(+0.87%)
Jan 12, 2017	537.06	537.06	522.38	529.70	52,926	-11.41(-2.11%)
Jan 11, 2017	531.61	541.92	528.11	541.11	44,614	+7.49(+1.40%)
Jan 10, 2017	530.04	538.64	530.04	533.62	28,185	+1.28(+0.24%)
Jan 09, 2017	524.04	535.58	520.68	532.34	57,183	+6.36(+1.21%)
Jan 06, 2017	541.55	545.36	521.27	525.98	132,688	-15.17(-2.80%)
Jan 05, 2017	554.88	556.66	537.30	541.15	133,412	-18.42(-3.29%)
Jan 04, 2017	566.58	571.80	554.92	559.57	69,127	-12.24(-2.14%)
Jan 03, 2017	574.53	575.39	568.11	571.80	50,191	-1.91(-0.33%)
Dec 30, 2016		573.71	573.71	573.71	0	-1.27(-0.22%)
Dec 29, 2016	567.32	577.63	567.32	574.99	17,212	+10.92(+1.94%)
Dec 28, 2016	566.10	568.06	563.29	564.07	49,917	-2.08(-0.37%)
Dec 27, 2016	566.93	569.49	564.27	566.15	29,764	-3.57(-0.63%)
Dec 23, 2016		569.72	569.72	569.72	0	-0.32(-0.06%)
Dec 22, 2016	577.23	581.22	566.56	570.04	34,879	-5.65(-0.98%)
Dec 21, 2016	568.67	579.81	567.50	575.69	21,018	+4.50(+0.79%)
Dec 20, 2016	566.67	574.98	564.94	571.18	27,135	+2.11(+0.37%)
Dec 19, 2016	575.81	576.82	564.56	569.07	33,857	-6.30(-1.10%)
Dec 16, 2016	569.30	586.74	569.30	575.37	142,621	+6.38(+1.12%)
Dec 15, 2016	573.97	574.38	564.53	568.99	33,964	-2.72(-0.48%)
Dec 14, 2016	571.19	578.29	569.15	571.71	39,868	+3.96(+0.70%)
Dec 13, 2016	563.81	575.18	561.14	567.75	47,244	+8.68(+1.55%)
Dec 12, 2016	558.36	563.23	557.31	559.07	61,520	-4.91(-0.87%)
Dec 09, 2016	564.75	565.84	559.84	563.98	23,472	-2.28(-0.40%)
Dec 08, 2016	571.07	573.19	560.57	566.26	27,441	-5.21(-0.91%)
Dec 07, 2016	565.84	581.15	564.74	571.47	45,623	+5.96(+1.05%)
Dec 06, 2016	567.04	568.27	557.97	565.51	23,989	+2.44(+0.43%)
Dec 05, 2016	567.49	567.50	558.51	563.07	48,052	-1.02(-0.18%)
Dec 02, 2016	564.49	573.90	564.09	564.09	50,717	-0.68(-0.12%)