Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	1708	1724	1704	1704	18,580	-8.53(-0.50%)
Dec 30, 2021	1681	1727	1681	1713	26,610	+34.68(+2.07%)
Dec 29, 2021	1705	1705	1673	1678	21,347	-13.64(-0.81%)
Dec 28, 2021	1693	1699	1677	1691	20,558	+4.28(+0.25%)
Dec 27, 2021	1672	1702	1672	1687	16,187	+7.68(+0.46%)
Dec 23, 2021	1676	1695	1676	1680	16,633	+6.12(+0.37%)
Dec 22, 2021	1663	1676	1659	1673	22,514	+8.26(+0.50%)
Dec 21, 2021	1651	1679	1651	1665	53,673	+19.67(+1.20%)
Dec 20, 2021	1603	1659	1603	1645	41,417	+24.10(+1.49%)
Dec 17, 2021	1570	1644	1567	1621	92,800	+49.30(+3.14%)
Dec 16, 2021	1614	1619	1571	1572	54,302	-44.05(-2.73%)
Dec 15, 2021	1647	1647	1583	1616	39,580	-26.45(-1.61%)
Dec 14, 2021	1636	1664	1624	1643	34,868	-0.09(-0.01%)
Dec 13, 2021	1641	1658	1629	1643	35,848	-9.63(-0.58%)
Dec 10, 2021	1652	1672	1642	1652	28,628	+3.90(+0.24%)
Dec 09, 2021	1740	1740	1648	1648	41,047	-96.36(-5.52%)
Dec 08, 2021	1743	1756	1725	1745	26,977	+1.50(+0.09%)
Dec 07, 2021	1771	1771	1732	1743	32,160	-22.05(-1.25%)
Dec 06, 2021	1777	1786	1757	1765	25,833	+12.43(+0.71%)
Dec 03, 2021	1802	1802	1750	1753	32,174	-35.34(-1.98%)
Dec 02, 2021	1690	1806	1690	1788	40,826	+98.85(+5.85%)