Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1380	1413	1349	1363	81,518	-7.15(-0.52%)
Feb 25, 2022	1344	1387	1327	1370	56,573	+17.85(+1.32%)
Feb 24, 2022	1310	1358	1309	1352	48,502	+23.93(+1.80%)
Feb 23, 2022	1403	1403	1324	1328	32,975	-63.71(-4.58%)
Feb 22, 2022	1412	1421	1386	1392	42,527	-10.90(-0.78%)
Feb 18, 2022				1403	0	+11.69(+0.84%)
Feb 17, 2022	1435	1435	1391	1391	29,627	-41.88(-2.92%)
Feb 16, 2022	1435	1439	1421	1433	28,959	-13.23(-0.91%)
Feb 15, 2022	1446	1455	1434	1446	34,512	+18.83(+1.32%)
Feb 14, 2022	1459	1468	1419	1428	40,997	-33.75(-2.31%)
Feb 11, 2022	1476	1484	1453	1461	27,814	-11.83(-0.80%)
Feb 10, 2022	1470	1482	1468	1473	21,024	-10.53(-0.71%)
Feb 09, 2022	1499	1507	1472	1484	29,131	-3.86(-0.26%)
Feb 08, 2022	1479	1493	1479	1488	25,995	+13.11(+0.89%)
Feb 07, 2022	1488	1505	1469	1474	20,268	-13.92(-0.94%)
Feb 04, 2022	1503	1504	1482	1488	32,826	+9.49(+0.64%)
Feb 03, 2022	1457	1489		1479	23,400	+15.39(+1.05%)
Feb 02, 2022	1487	1487	1461	1464	32,111	-11.04(-0.75%)
Feb 01, 2022	1455	1485	1451	1475	42,628	+7.70(+0.52%)
Jan 31, 2022	1437	1479		1467	50,606	+34.32(+2.40%)
Jan 28, 2022	1384	1435	1380	1433	43,441	+51.28(+3.71%)
Jan 27, 2022	1393	1403	1375	1381	28,845	-5.51(-0.40%)
Jan 26, 2022	1443	1444	1381	1387	34,775	-48.15(-3.36%)
Jan 25, 2022	1453	1453	1405	1435	45,208	-28.71(-1.96%)
Jan 24, 2022	1438	1471	1415	1464	52,139	+13.16(+0.91%)
Jan 21, 2022	1458	1478	1450	1450	44,922	-20.24(-1.38%)
Jan 20, 2022	1495	1517	1468	1471	55,551	-31.84(-2.12%)
Jan 19, 2022	1503	1532	1493	1503	87,250	+16.56(+1.11%)
Jan 18, 2022	1475	1495	1451	1486	110,660	+4.80(+0.32%)
Jan 14, 2022				1481	0	-5.48(-0.37%)
Jan 13, 2022	1523	1523	1481	1487	40,025	-39.06(-2.56%)
Jan 12, 2022	1532	1554	1520	1526	50,686	-9.46(-0.62%)
Jan 11, 2022	1544	1544	1520	1535	64,612	-14.55(-0.94%)
Jan 10, 2022	1581	1581	1545	1550	36,961	-35.13(-2.22%)
Jan 07, 2022	1596	1606	1567	1585	24,647	-8.51(-0.53%)
Jan 06, 2022	1601	1604	1577	1593	31,278	-8.71(-0.54%)
Jan 05, 2022	1632	1638	1602	1602	30,843	-44.53(-2.70%)
Jan 04, 2022	1670	1677	1642	1647	56,697	-9.30(-0.56%)
Jan 03, 2022	1666	1667	1643	1656	20,641	-18.64(-1.11%)
Dec 31, 2021	1678	1694	1675	1675	18,906	-8.38(-0.50%)
Dec 30, 2021	1652	1697	1652	1683	27,077	+34.08(+2.07%)
Dec 29, 2021	1676	1676	1644	1649	21,722	-13.40(-0.81%)
Dec 28, 2021	1664	1670	1648	1662	20,919	+4.20(+0.25%)
Dec 27, 2021	1643	1672	1643	1658	16,472	+7.55(+0.46%)
Dec 23, 2021	1647	1666	1647	1651	16,926	+6.02(+0.37%)
Dec 22, 2021	1634	1647	1631	1645	22,909	+8.11(+0.50%)
Dec 21, 2021	1622	1650	1622	1636	54,616	+19.33(+1.20%)
Dec 20, 2021	1576	1630	1576	1617	42,144	+23.68(+1.49%)
Dec 17, 2021	1543	1615	1539	1593	94,431	+48.45(+3.14%)
Dec 16, 2021	1586	1591	1544	1545	55,256	-43.29(-2.73%)
Dec 15, 2021	1618	1618	1556	1588	40,275	-25.99(-1.61%)
Dec 14, 2021	1608	1635	1596	1614	35,481	-0.09(-0.01%)
Dec 13, 2021	1613	1629	1601	1614	36,478	-9.46(-0.58%)
Dec 10, 2021	1623	1643	1613	1624	29,131	+3.83(+0.24%)
Dec 09, 2021	1710	1710	1620	1620	41,769	-94.69(-5.52%)
Dec 08, 2021	1713	1726	1695	1715	27,451	+1.47(+0.09%)
Dec 07, 2021	1740	1740	1702	1713	32,725	-21.67(-1.25%)
Dec 06, 2021	1746	1755	1726	1735	26,287	+12.21(+0.71%)
Dec 03, 2021	1770	1770	1719	1723	32,740	-34.72(-1.98%)
Dec 02, 2021	1661	1775	1661	1757	41,543	+97.14(+5.85%)