Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	1705	1738	1681	1707	58,633	-12.05(-0.70%)
Apr 29, 2021	1718	1754	1713	1719	28,222	-0.54(-0.03%)
Apr 28, 2021	1702	1724	1691	1719	20,438	+14.13(+0.83%)
Apr 27, 2021	1744	1757	1690	1705	35,361	-39.67(-2.27%)
Apr 26, 2021	1767	1769	1741	1745	32,582	-15.39(-0.87%)
Apr 23, 2021	1766	1766	1748	1760	22,971	-6.04(-0.34%)
Apr 22, 2021	1764	1778	1758	1766	44,346	+6.08(+0.35%)
Apr 21, 2021	1732	1774	1717	1760	37,852	+27.28(+1.57%)
Apr 20, 2021	1734	1752	1728	1733	19,313	+3.73(+0.22%)
Apr 19, 2021	1724	1736	1714	1729	19,067	+2.46(+0.14%)
Apr 16, 2021	1731	1735	1708	1727	30,628	+6.58(+0.38%)
Apr 15, 2021	1704	1732	1704	1720	14,960	+22.61(+1.33%)
Apr 14, 2021	1712	1728	1694	1697	37,989	-5.69(-0.33%)
Apr 13, 2021	1693	1710	1681	1703	32,638	+6.99(+0.41%)
Apr 12, 2021	1709	1725	1688	1696	39,495	-7.38(-0.43%)
Apr 09, 2021	1713	1713	1680	1703	55,067	+2.83(+0.17%)
Apr 08, 2021	1691	1706	1686	1701	39,120	+4.53(+0.27%)
Apr 07, 2021	1742	1742	1684	1696	29,545	-39.06(-2.25%)
Apr 06, 2021	1773	1781	1727	1735	47,814	-45.19(-2.54%)
Apr 05, 2021	1740	1785	1734	1780	44,066	+36.34(+2.08%)
Apr 01, 2021	1758	1758	1708	1744	79,087	+0.88(+0.05%)
Mar 31, 2021	1683	1754	1672	1743	71,303	+55.19(+3.27%)
Mar 30, 2021	1718	1724	1676	1688	33,352	-31.75(-1.85%)
Mar 29, 2021	1726	1738	1706	1720	51,784	+1.61(+0.09%)
Mar 26, 2021	1720	1729	1676	1718	61,990	+7.97(+0.47%)
Mar 25, 2021	1668	1719	1666	1710	95,221	+27.19(+1.62%)
Mar 24, 2021	1712	1728	1668	1683	71,560	-42.95(-2.49%)
Mar 23, 2021	1731	1774	1721	1726	63,999	-16.63(-0.95%)
Mar 22, 2021	1677	1766	1677	1742	77,906	+67.25(+4.01%)
Mar 19, 2021	1712	1730	1674	1675	88,317	-42.40(-2.47%)
Mar 18, 2021	1720	1754	1700	1718	52,847	-20.25(-1.17%)
Mar 17, 2021	1772	1776	1717	1738	42,414	-22.08(-1.25%)
Mar 16, 2021	1772	1776	1754	1760	19,148	-12.06(-0.68%)
Mar 15, 2021	1785	1789	1754	1772	48,770	-6.67(-0.37%)
Mar 12, 2021	1719	1779	1717	1779	45,942	+47.29(+2.73%)
Mar 11, 2021	1760	1768	1722	1731	39,482	-12.53(-0.72%)
Mar 10, 2021	1748	1759	1742	1744	25,282	+9.25(+0.53%)
Mar 09, 2021	1759	1759	1726	1735	51,410	-9.01(-0.52%)
Mar 08, 2021	1738	1786	1728	1744	80,648	+27.62(+1.61%)
Mar 05, 2021	1696	1735	1667	1716	65,556	+28.52(+1.69%)
Mar 04, 2021	1671	1704	1649	1688	85,172	+22.90(+1.38%)
Mar 03, 2021	1716	1717	1621	1665	123,682	-71.28(-4.11%)
Mar 02, 2021	1805	1805	1731	1736	155,190	-98.78(-5.38%)
Mar 01, 2021	1837	1856	1819	1835	22,084	+9.14(+0.50%)
Feb 26, 2021	1888	1888	1813	1826	40,697	-40.88(-2.19%)
Feb 25, 2021	1896	1913	1856	1866	92,629	-50.69(-2.64%)
Feb 24, 2021	1905	1930	1887	1917	29,308	+13.40(+0.70%)
Feb 23, 2021	1890	1922	1869	1904	39,023	+0.82(+0.04%)
Feb 22, 2021	1932	1935	1901	1903	34,359	-39.15(-2.02%)
Feb 19, 2021	1978	1985	1940	1942	23,285	-26.69(-1.36%)
Feb 18, 2021	2003	2009	1967	1969	18,388	-37.22(-1.86%)
Feb 17, 2021	1953	2021	1953	2006	33,774	+47.70(+2.44%)
Feb 16, 2021	1960	1961	1944	1958	21,973	-2.61(-0.13%)
Feb 12, 2021	1948	1961	1940	1961	17,726	+2.14(+0.11%)
Feb 11, 2021	1998	1998	1944	1959	38,662	-27.65(-1.39%)
Feb 10, 2021	1982	2003	1970	1986	26,919	+0.02(+0.00%)
Feb 09, 2021	1939	1986	1928	1986	28,005	+20.78(+1.06%)
Feb 08, 2021	1979	1979	1947	1966	19,773	+0.82(+0.04%)
Feb 05, 2021	1964	1996	1960	1965	15,542	+1.16(+0.06%)
Feb 04, 2021	1950	1965	1939	1964	18,639	+8.66(+0.44%)
Feb 03, 2021	1963	1976	1936	1955	39,768	-25.64(-1.29%)
Feb 02, 2021	1928	1990	1928	1981	38,727	+61.66(+3.21%)