Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	1759	1776	1733	1733	30,041	-19.48(-1.11%)
Sep 29, 2021	1750	1778	1749	1753	31,286	+19.50(+1.13%)
Sep 28, 2021	1738	1743	1718	1733	35,780	-20.96(-1.19%)
Sep 27, 2021	1762	1780	1747	1754	41,785	-23.42(-1.32%)
Sep 24, 2021	1816	1840	1770	1778	44,115	-44.14(-2.42%)
Sep 23, 2021	1843	1850	1811	1822	38,113	-12.55(-0.68%)
Sep 22, 2021	1843	1848	1829	1834	21,885	+2.98(+0.16%)
Sep 21, 2021	1856	1856	1826	1831	30,395	-19.28(-1.04%)
Sep 20, 2021	1869	1873	1834	1851	29,631	-27.03(-1.44%)
Sep 17, 2021	1869	1896	1856	1878	153,038	+0.29(+0.02%)
Sep 16, 2021	1896	1896	1871	1877	31,808	-18.91(-1.00%)
Sep 15, 2021	1826	1910	1814	1896	52,965	+72.15(+3.96%)
Sep 14, 2021	1905	1905	1824	1824	43,355	-78.23(-4.11%)
Sep 13, 2021	1917	1929	1894	1902	36,257	+4.55(+0.24%)
Sep 10, 2021	1895	1915	1872	1898	34,109	-0.80(-0.04%)
Sep 09, 2021	1927	1928	1883	1899	28,818	-28.02(-1.45%)
Sep 08, 2021	1917	1944	1903	1927	29,465	+19.45(+1.02%)
Sep 07, 2021	1981	1981	1894	1907	45,465	-86.41(-4.33%)
Sep 03, 2021	2031	2042	1993	1994	29,752	-41.70(-2.05%)
Sep 02, 2021	2008	2039	2008	2035	27,495	+29.56(+1.47%)
Sep 01, 2021	2006	2034	2006	2006	31,283	-1.40(-0.07%)
Aug 31, 2021	1982	2026	1960	2007	54,640	+21.07(+1.06%)
Aug 30, 2021	1969	1999	1969	1986	20,948	+12.60(+0.64%)
Aug 27, 2021	1964	1989	1962	1973	28,005	+26.22(+1.35%)
Aug 26, 2021	1938	1973	1938	1947	18,869	-2.99(-0.15%)
Aug 25, 2021	1919	1956	1919	1950	20,994	+17.35(+0.90%)
Aug 24, 2021	1949	1954	1929	1933	16,062	-14.14(-0.73%)
Aug 23, 2021	1967	1970	1939	1947	19,420	-6.26(-0.32%)
Aug 20, 2021	1928	1957	1928	1953	34,061	+24.90(+1.29%)
Aug 19, 2021	1897	1937	1897	1928	18,133	+22.94(+1.20%)
Aug 18, 2021	1959	1959	1905	1905	16,817	-52.67(-2.69%)
Aug 17, 2021	1970	1974	1953	1958	37,932	-6.81(-0.35%)
Aug 16, 2021	1948	1976	1947	1965	49,438	+18.30(+0.94%)
Aug 13, 2021	1942	1952	1938	1947	24,081	-3.70(-0.19%)
Aug 12, 2021	1931	1962	1925	1950	33,252	+18.04(+0.93%)
Aug 11, 2021	1911	1946	1908	1932	40,308	+29.01(+1.52%)
Aug 10, 2021	1909	1909	1876	1903	56,747	+27.86(+1.49%)
Aug 09, 2021	1872	1887	1855	1875	31,538	-4.35(-0.23%)
Aug 06, 2021	1882	1905	1865	1880	35,922	+0.21(+0.01%)
Aug 05, 2021	1876	1881	1867	1880	43,380	+13.13(+0.70%)
Aug 04, 2021	1836	1871	1823	1866	30,199	+16.35(+0.88%)
Aug 03, 2021	1827	1865	1819	1850	52,597	+36.16(+1.99%)
Aug 02, 2021	1807	1832	1784	1814	36,638	+11.47(+0.64%)
Jul 30, 2021	1791	1829	1791	1802	47,569	+0.22(+0.01%)
Jul 29, 2021	1832	1837	1802	1802	39,921	-30.60(-1.67%)
Jul 28, 2021	1805	1847	1805	1833	31,357	+19.59(+1.08%)
Jul 27, 2021	1842	1842	1806	1813	27,808	-25.19(-1.37%)
Jul 26, 2021	1838	1863	1833	1838	22,638	-12.62(-0.68%)
Jul 23, 2021	1824	1851	1797	1851	41,693	+50.92(+2.83%)
Jul 22, 2021	1799	1808	1776	1800	45,261	-6.81(-0.38%)
Jul 21, 2021	1828	1833	1804	1807	43,342	-26.18(-1.43%)
Jul 20, 2021	1805	1848	1805	1833	42,483	+40.37(+2.25%)
Jul 19, 2021	1781	1805	1781	1793	34,756	-9.23(-0.51%)
Jul 16, 2021	1788	1818	1788	1802	36,348	+15.41(+0.86%)
Jul 15, 2021	1793	1804	1776	1787	27,694	-11.53(-0.64%)
Jul 14, 2021	1813	1834	1792	1798	24,136	-10.83(-0.60%)
Jul 13, 2021	1837	1840	1805	1809	24,286	-24.86(-1.36%)
Jul 12, 2021	1835	1839	1815	1834	18,469	-11.64(-0.63%)
Jul 09, 2021	1863	1869	1842	1845	31,638	-3.51(-0.19%)
Jul 08, 2021	1837	1860	1821	1849	49,587	-13.79(-0.74%)
Jul 07, 2021	1862	1895	1861	1863	66,625	+6.77(+0.36%)
Jul 06, 2021	1838	1864	1817	1856	32,246	+27.12(+1.48%)
Jul 02, 2021	1823	1842	1814	1829	21,464	+12.79(+0.70%)