Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	693.51	715.18	693.51	700.42	62,784	+13.39(+1.95%)
Jul 28, 2023	704.38	709.32	686.99	687.03	38,473	-11.61(-1.66%)
Jul 27, 2023	703.24	720.74	697.47	698.64	42,768	+0.11(+0.02%)
Jul 26, 2023	699.28	700.81	695.14	698.53	38,903	-1.23(-0.18%)
Jul 25, 2023	706.13	707.40	698.54	699.76	32,733	-7.35(-1.04%)
Jul 24, 2023	703.47	724.41	703.47	707.11	58,298	+3.79(+0.54%)
Jul 21, 2023	720.96	724.66	696.43	703.32	94,132	-13.55(-1.89%)
Jul 20, 2023	692.17	718.25	692.17	716.86	81,254	+21.53(+3.10%)
Jul 19, 2023	666.44	701.46	666.43	695.34	93,903	+36.06(+5.47%)
Jul 18, 2023	628.79	661.48	628.05	659.28	88,331	+32.95(+5.26%)
Jul 17, 2023	622.55	626.94	618.15	626.33	73,654	+4.70(+0.76%)
Jul 14, 2023	626.25	635.64	620.72	621.62	55,888	-7.22(-1.15%)
Jul 13, 2023	630.44	631.77	620.69	628.84	86,743	+6.76(+1.09%)
Jul 12, 2023	638.55	638.55	620.41	622.08	56,698	-5.97(-0.95%)
Jul 11, 2023	621.17	628.82	616.57	628.05	80,409	+8.09(+1.30%)
Jul 10, 2023	626.21	640.16	618.58	619.96	87,659	-12.35(-1.95%)
Jul 07, 2023	619.71	644.52	619.71	632.30	80,947	+12.02(+1.94%)
Jul 06, 2023	620.43	628.99	614.76	620.29	59,482	-8.93(-1.42%)
Jul 05, 2023	623.65	640.59	613.84	629.22	90,095	+1.26(+0.20%)
Jul 03, 2023	634.68	639.70	626.55	627.96	45,719	-7.77(-1.22%)
Jun 30, 2023	636.82	639.67	630.79	635.73	52,074	+3.02(+0.48%)
Jun 29, 2023	649.26	652.96	630.79	632.71	62,174	-20.21(-3.10%)
Jun 28, 2023	642.86	652.92	639.89	652.92	46,894	+8.34(+1.29%)
Jun 27, 2023	623.95	649.90	623.90	644.58	57,926	+23.80(+3.83%)
Jun 26, 2023	612.54	630.11	612.54	620.78	50,278	+6.56(+1.07%)
Jun 23, 2023	608.30	620.38	608.30	614.22	135,960	+0.63(+0.10%)
Jun 22, 2023	615.28	618.20	600.83	613.59	128,340	-4.40(-0.71%)
Jun 21, 2023	633.81	638.51	617.95	618.00	151,341	-20.46(-3.20%)
Jun 20, 2023	652.40	652.40	630.01	638.46	89,300	-15.23(-2.33%)
Jun 16, 2023	670.94	670.94	648.89	653.69	143,093	-17.80(-2.65%)
Jun 15, 2023	654.14	674.78	648.23	671.49	78,091	+9.45(+1.43%)
May 08, 2023	674.52	674.73	650.75	662.03	52,347	-9.70(-1.44%)
May 05, 2023	674.15	680.87	627.30	671.74	83,624	+3.09(+0.46%)
May 04, 2023	700.07	700.07	668.64	668.64	37,396	-28.09(-4.03%)
May 03, 2023	697.87	713.49	690.97	696.73	42,270	-0.20(-0.03%)
May 02, 2023	721.31	721.31	686.20	696.93	54,095	-25.09(-3.47%)
May 01, 2023	732.25	740.68	717.94	722.02	53,019	-8.70(-1.19%)
Apr 28, 2023	692.09	732.92	692.09	730.72	61,711	+35.25(+5.07%)
Apr 27, 2023	650.80	700.27	650.80	695.48	72,648	+52.91(+8.23%)
Apr 26, 2023	644.39	647.03	634.58	642.56	52,134	-2.42(-0.38%)
Apr 25, 2023	658.22	658.68	639.42	644.98	57,509	-19.90(-2.99%)
Apr 24, 2023	661.05	668.67	657.02	664.88	36,165	+0.79(+0.12%)
Apr 21, 2023	670.55	674.01	659.27	664.09	31,442	-2.68(-0.40%)
Apr 20, 2023	660.73	668.69	650.37	666.77	34,332	-2.57(-0.38%)
Apr 19, 2023	660.77	679.24	654.69	669.34	40,944	+6.83(+1.03%)
Apr 18, 2023	674.70	674.70	648.72	662.51	39,717	-8.71(-1.30%)
Apr 17, 2023	664.91	674.18	659.76	671.22	38,472	+8.31(+1.25%)
Apr 14, 2023	676.27	676.27	659.32	662.90	35,197	-10.06(-1.49%)
Apr 13, 2023	660.57	678.88	657.80	672.96	51,151	+18.26(+2.79%)
Apr 12, 2023	694.50	694.50	654.02	654.70	42,581	-34.95(-5.07%)
Apr 11, 2023	674.54	693.25	674.54	689.65	42,642	+16.17(+2.40%)
Apr 10, 2023	661.05	681.96	661.05	673.48	48,954	+3.64(+0.54%)
Apr 06, 2023	673.77	677.98	668.03	669.84	53,857	-0.80(-0.12%)
Apr 05, 2023	656.17	670.64	655.62	670.64	55,607	+12.60(+1.92%)
Apr 04, 2023	660.92	667.33	649.49	658.04	45,014	+2.52(+0.39%)
Apr 03, 2023	676.37	676.37	654.01	655.51	55,531	-20.86(-3.08%)
Mar 31, 2023	647.88	677.47	645.66	676.37	68,492	+28.25(+4.36%)
Mar 30, 2023	644.59	653.89	640.12	648.12	56,782	+6.44(+1.00%)
Mar 29, 2023	637.24	648.50	637.12	641.69	54,892	+8.31(+1.31%)
Mar 28, 2023	658.93	668.38	627.77	633.38	67,770	-30.39(-4.58%)
Mar 27, 2023	655.54	670.88	649.91	663.77	86,156	+17.22(+2.66%)
Mar 24, 2023	626.27	648.85	618.94	646.55	63,868	+18.86(+3.00%)
Mar 23, 2023	604.99	629.36	604.99	627.70	76,182	+22.71(+3.75%)
Mar 22, 2023	631.36	632.05	604.64	604.99	53,510	-28.16(-4.45%)
Mar 21, 2023	620.11	639.64	620.11	633.15	43,898	+16.30(+2.64%)
Mar 20, 2023	631.45	642.65	613.25	616.85	59,092	-13.17(-2.09%)
Mar 17, 2023	623.85	635.73	620.88	630.02	73,914	+2.74(+0.44%)
Mar 16, 2023	618.02	644.61	618.02	627.28	76,782	+5.54(+0.89%)
Mar 15, 2023	587.59	631.24	587.59	621.74	97,711	+19.02(+3.16%)
Mar 14, 2023	611.19	613.09	599.32	602.72	66,986	+2.82(+0.47%)
Mar 13, 2023	614.84	618.40	599.90	599.90	59,417	-19.64(-3.17%)
Mar 10, 2023	628.44	628.44	611.38	619.54	68,964	-12.17(-1.93%)
Mar 09, 2023	647.56	647.56	624.18	631.71	58,308	-17.39(-2.68%)
Mar 08, 2023	662.74	662.74	648.58	649.10	37,414	-10.37(-1.57%)
Mar 07, 2023	666.00	671.27	654.37	659.46	52,697	-7.34(-1.10%)
Mar 06, 2023	672.00	683.41	664.41	666.80	97,778	-0.15(-0.02%)
Mar 03, 2023	665.97	668.91	654.22	666.96	72,880	+9.36(+1.42%)
Mar 02, 2023	656.50	662.79	652.52	657.60	67,154	-2.73(-0.41%)
Mar 01, 2023	669.62	672.13	654.50	660.33	56,916	-5.07(-0.76%)
Feb 28, 2023	668.77	688.61	665.39	665.40	74,990	-1.59(-0.24%)
Feb 27, 2023	674.46	677.82	654.51	666.99	75,170	+1.66(+0.25%)
Feb 24, 2023	682.84	682.84	659.68	665.33	92,016	-34.16(-4.88%)
Feb 23, 2023	702.48	713.20	692.37	699.50	53,197	-6.50(-0.92%)
Feb 22, 2023	695.76	724.17	689.08	706.00	77,952	+6.39(+0.91%)
Feb 21, 2023	704.59	714.44	670.47	699.61	110,769	-26.26(-3.62%)
Feb 17, 2023	732.84	733.58	717.94	725.88	76,087	-11.20(-1.52%)
Feb 16, 2023	737.60	758.69	730.11	737.07	64,424	-10.38(-1.39%)
Feb 15, 2023	753.63	763.49	744.54	747.45	81,666	-8.47(-1.12%)
Feb 14, 2023	754.03	762.92	742.42	755.91	37,375	-2.27(-0.30%)
Feb 13, 2023	761.82	769.74	754.46	758.18	56,965	-1.74(-0.23%)
Feb 10, 2023	748.55	760.60	746.63	759.92	28,798	+5.35(+0.71%)
Feb 09, 2023	790.40	792.87	749.55	754.57	42,463	-27.06(-3.46%)
Feb 08, 2023	778.27	788.93	773.97	781.63	42,053	-5.76(-0.73%)
Feb 07, 2023	782.85	793.30	772.76	787.39	35,168	+4.74(+0.61%)
Feb 06, 2023	785.27	793.39	771.93	782.65	58,296	-11.75(-1.48%)
Feb 03, 2023	803.38	803.78	778.87	794.40	64,006	-21.33(-2.61%)
Feb 02, 2023	796.69	827.34	794.21	815.73	57,118	+28.79(+3.66%)
Feb 01, 2023	754.36	788.25	746.22	786.94	67,272	+28.72(+3.79%)
Jan 31, 2023	744.03	759.89	744.03	758.22	84,113	+11.66(+1.56%)
Jan 30, 2023	758.16	774.12	734.36	746.56	71,448	-20.18(-2.63%)
Jan 27, 2023	776.94	782.10	766.32	766.73	58,758	-9.21(-1.19%)
Jan 26, 2023	776.58	782.32	766.57	775.95	47,087	+0.51(+0.07%)
Jan 25, 2023	760.70	776.90	751.12	775.44	49,822	+10.16(+1.33%)
Jan 24, 2023	760.95	776.09	758.37	765.28	57,305	-2.96(-0.38%)
Jan 23, 2023	760.32	773.82	759.05	768.24	59,534	+15.84(+2.11%)
Jan 20, 2023	717.78	752.53	717.78	752.40	57,679	+30.28(+4.19%)
Jan 19, 2023	734.33	734.33	721.73	722.13	71,936	-12.37(-1.68%)
Jan 18, 2023	733.38	749.43	725.78	734.50	47,573	-0.07(-0.01%)
Jan 17, 2023	728.90	738.87	719.39	734.57	53,073	+5.65(+0.78%)
Jan 13, 2023	719.91	737.85	719.91	728.91	47,095	+2.17(+0.30%)
Jan 12, 2023	733.52	747.54	724.61	726.74	77,488	-6.22(-0.85%)
Jan 11, 2023	720.03	737.79	714.12	732.96	66,531	+19.53(+2.74%)
Jan 10, 2023	692.05	720.24	690.61	713.43	57,385	+17.99(+2.59%)
Jan 09, 2023	687.32	700.69	686.44	695.44	67,141	+8.52(+1.24%)
Jan 06, 2023	687.75	692.50	674.25	686.92	57,325	+9.25(+1.37%)
Jan 05, 2023	686.31	686.31	667.89	677.66	64,910	-12.29(-1.78%)
Jan 04, 2023	675.30	698.75	671.94	689.95	94,103	+21.76(+3.26%)
Jan 03, 2023	687.78	698.75	664.32	668.19	67,853	-15.14(-2.22%)
Dec 30, 2022	665.22	683.36	660.58	683.33	69,043	+6.44(+0.95%)
Dec 29, 2022	651.69	679.52	651.69	676.89	55,209	+29.72(+4.59%)
Dec 28, 2022	655.72	669.35	647.16	647.17	60,725	-10.16(-1.55%)
Dec 27, 2022	667.53	673.12	656.24	657.33	71,087	-12.22(-1.83%)
Dec 23, 2022	669.45	683.00	665.15	669.55	60,192	-10.04(-1.48%)
Dec 22, 2022	662.45	680.39	656.86	679.59	71,307	+5.38(+0.80%)
Dec 21, 2022	676.69	691.87	674.20	674.22	62,806	+1.13(+0.17%)
Dec 20, 2022	661.12	686.96	656.51	673.08	82,589	+8.49(+1.28%)
Dec 19, 2022	681.02	689.61	656.20	664.59	131,977	-6.82(-1.02%)
Dec 16, 2022	683.37	689.87	662.05	671.41	162,577	-15.42(-2.24%)
Dec 15, 2022	697.27	706.49	683.23	686.83	88,910	-14.00(-2.00%)
Dec 14, 2022	726.47	726.87	697.56	700.84	113,894	-37.83(-5.12%)
Dec 13, 2022	738.23	746.54	716.74	738.67	76,384	+23.53(+3.29%)
Dec 12, 2022	709.67	718.31	707.61	715.14	84,073	+1.63(+0.23%)
Dec 09, 2022	693.56	722.82	693.56	713.51	89,887	+12.78(+1.82%)
Dec 08, 2022	677.70	700.87	661.00	700.73	79,625	+23.59(+3.48%)
Dec 07, 2022	682.08	685.85	668.26	677.14	95,580	-8.73(-1.27%)
Dec 06, 2022	699.83	707.13	676.74	685.87	91,882	-13.91(-1.99%)
Dec 05, 2022	695.64	708.84	692.02	699.78	86,173	-6.39(-0.91%)
Dec 02, 2022	691.81	711.86	691.12	706.17	55,693	+7.24(+1.04%)
Dec 01, 2022	699.79	716.26	691.62	698.93	97,217	+3.68(+0.53%)
Nov 30, 2022	681.92	700.52	672.13	695.26	562,614	+4.15(+0.60%)
Nov 29, 2022	672.78	693.21	670.06	691.11	87,979	+6.54(+0.95%)
Nov 28, 2022	679.33	699.45	677.03	684.57	107,587	+1.56(+0.23%)
Nov 25, 2022	685.27	689.25	668.19	683.01	52,447	+4.44(+0.65%)
Nov 23, 2022	680.66	699.93	675.92	678.57	92,161	-1.04(-0.15%)
Nov 22, 2022	642.06	680.30	640.12	679.62	99,100	+41.91(+6.57%)
Nov 21, 2022	637.39	660.53	621.50	637.71	119,787	-15.63(-2.39%)
Nov 18, 2022	653.55	663.17	633.93	653.34	102,443	+10.21(+1.59%)
Nov 17, 2022	660.01	670.64	638.81	643.13	195,528	-31.75(-4.70%)
Nov 16, 2022	693.07	693.07	673.34	674.88	83,373	-13.55(-1.97%)
Nov 15, 2022	697.92	711.50	684.41	688.43	119,269	+10.02(+1.48%)
Nov 14, 2022	693.13	702.60	663.97	678.41	135,919	-14.02(-2.02%)
Nov 11, 2022	633.89	707.07	633.89	692.43	225,726	+68.53(+10.98%)
Nov 10, 2022	616.40	637.00	611.90	623.89	276,008	+30.17(+5.08%)
Nov 09, 2022	626.05	626.05	593.32	593.72	127,097	-29.48(-4.73%)
Nov 08, 2022	637.49	653.86	613.81	623.20	172,969	-14.08(-2.21%)
Nov 07, 2022	658.57	677.69	618.68	637.28	212,411	-16.00(-2.45%)
Nov 04, 2022	762.10	762.10	648.07	653.27	314,307	-113.84(-14.84%)
Nov 03, 2022	758.94	773.95	736.48	767.12	139,675	-10.70(-1.38%)
Nov 02, 2022	811.77		772.29	777.82	71,202	-30.15(-3.73%)
Nov 01, 2022	830.14	836.48	794.82	807.96	75,805	-13.73(-1.67%)
Oct 31, 2022	831.63	831.63	800.81	821.69	91,319	-15.84(-1.89%)
Oct 28, 2022	781.87	839.59	781.87	837.53	155,644	+52.50(+6.69%)
Oct 27, 2022	763.58	802.75	763.58	785.03	128,650	+24.15(+3.17%)
Oct 26, 2022	765.68	788.80	760.54	760.88	65,340	-4.93(-0.64%)
Oct 25, 2022	736.05	766.02	732.46	765.82	120,323	+33.29(+4.54%)
Oct 24, 2022	740.11	756.13	729.00	732.53	86,393	-5.65(-0.77%)
Oct 21, 2022	740.36	745.78	724.27	738.18	66,816	+3.13(+0.43%)
Oct 20, 2022	748.98	750.00	718.36	735.05	63,159	-10.60(-1.42%)
Oct 19, 2022	746.44	763.27	737.96	745.65	71,525	-12.89(-1.70%)
Oct 18, 2022	784.84	794.61	754.01	758.54	90,240	-17.42(-2.24%)
Oct 17, 2022	765.18	784.07	760.53	775.96	76,198	+25.66(+3.42%)
Oct 14, 2022	766.63	778.47	742.37	750.30	94,415	-5.94(-0.79%)
Oct 13, 2022	698.37	758.96	698.37	756.24	169,775	+48.68(+6.88%)
Oct 12, 2022	731.26	734.14	703.77	707.55	95,920	-24.44(-3.34%)
Oct 11, 2022	763.82	763.82	725.14	731.99	121,417	-32.23(-4.22%)
Oct 10, 2022	784.26	789.26	763.68	764.22	111,332	-16.55(-2.12%)
Oct 07, 2022	804.26	804.26	779.73	780.77	86,445	-26.60(-3.29%)
Oct 06, 2022	822.75	825.44	802.92	807.37	89,637	-19.69(-2.38%)
Oct 05, 2022	837.59	837.59	819.57	827.05	63,086	-21.00(-2.48%)
Oct 04, 2022	846.54	865.43	828.07	848.05	58,317	+8.92(+1.06%)
Oct 03, 2022	822.76	839.13	809.84	839.13	81,649	+23.54(+2.89%)
Sep 30, 2022	860.65	865.15	813.10	815.59	82,944	-42.41(-4.94%)
Sep 29, 2022	852.93	864.82	840.62	858.00	89,010	-6.83(-0.79%)
Sep 28, 2022	873.68	878.86	858.53	864.83	85,729	+1.80(+0.21%)
Sep 27, 2022	887.57	887.57	852.17	863.03	63,878	-15.39(-1.75%)
Sep 26, 2022	896.09	896.09	871.76	878.42	51,866	-17.59(-1.96%)
Sep 23, 2022	908.27	922.62	893.25	896.02	74,924	-24.25(-2.63%)
Sep 22, 2022	935.46	941.54	910.76	920.26	57,683	-26.24(-2.77%)
Sep 21, 2022	970.52	974.44	943.78	946.51	34,737	-16.25(-1.69%)
Sep 20, 2022	978.08	986.68	962.16	962.76	48,888	-26.01(-2.63%)
Sep 19, 2022	980.77	991.82	969.55	988.78	62,181	+4.58(+0.47%)
Sep 16, 2022	1007	1018	975.99	984.20	86,045	-32.50(-3.20%)
Sep 15, 2022	1028	1028	1004	1017	64,896	-11.19(-1.09%)
Sep 14, 2022	1020	1034	999.16	1028	60,216	+19.21(+1.90%)
Sep 13, 2022	1004	1015	999.49	1009	58,624	-25.33(-2.45%)
Sep 12, 2022	1037	1048	1032	1034	62,728	-15.97(-1.52%)
Sep 09, 2022	1029	1059	1029	1050	27,878	+21.58(+2.10%)
Sep 08, 2022	1051	1051	1028	1028	36,967	-17.79(-1.70%)
Sep 07, 2022	1040	1052	1036	1046	49,615	+1.01(+0.10%)
Sep 06, 2022	1086	1092	1033	1045	58,199	-32.86(-3.05%)
Sep 02, 2022	1128	1144	1070	1078	33,482	-30.37(-2.74%)
Sep 01, 2022	1083	1113	1081	1108	44,617	+23.25(+2.14%)
Aug 31, 2022	1100	1105	1080	1085	64,928	-10.92(-1.00%)
Aug 30, 2022	1106	1118	1092	1096	49,441	-10.53(-0.95%)
Aug 29, 2022	1134	1134	1099	1107	57,814	-30.76(-2.70%)
Aug 26, 2022	1179	1179	1134	1137	53,689	-46.50(-3.93%)
Aug 25, 2022	1166	1185	1159	1184	46,745	+26.22(+2.26%)
Aug 24, 2022	1186	1190	1148	1158	108,567	-34.60(-2.90%)
Aug 23, 2022	1221	1221	1188	1192	44,751	-35.86(-2.92%)
Aug 22, 2022	1258	1267	1223	1228	38,589	-42.48(-3.34%)
Aug 19, 2022	1271	1280	1254	1271	29,498	-4.62(-0.36%)
Aug 18, 2022	1292	1302	1275	1275	44,330	-17.55(-1.36%)
Aug 17, 2022	1326	1326	1291	1293	32,688	-37.69(-2.83%)
Aug 16, 2022	1332	1344	1328	1330	21,737	-0.11(-0.01%)
Aug 15, 2022	1314	1340	1312	1331	29,504	+24.38(+1.87%)
Aug 12, 2022	1291	1311	1287	1306	18,899	+25.02(+1.95%)
Aug 11, 2022	1302	1326	1277	1281	32,479	-6.21(-0.48%)
Aug 10, 2022	1277	1302	1277	1287	30,177	+29.60(+2.35%)
Aug 09, 2022	1282	1284	1245	1258	57,026	-15.89(-1.25%)
Aug 08, 2022	1301	1339	1274	1274	50,569	-34.62(-2.65%)
Aug 05, 2022	1332	1350	1300	1308	70,330	-66.91(-4.87%)
Aug 04, 2022	1358	1397	1358	1375	43,699	+9.07(+0.66%)
Aug 03, 2022	1343	1381	1327	1366	39,474	+35.30(+2.65%)
Aug 02, 2022	1339	1364	1321	1331	77,271	-8.54(-0.64%)