Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	845.85	845.85	814.49	835.73	89,784	-16.11(-1.89%)
Oct 28, 2022	795.23	853.93	795.23	851.84	153,029	+53.40(+6.69%)
Oct 27, 2022	776.63	816.47	776.63	798.45	126,488	+24.56(+3.17%)
Oct 26, 2022	778.77	802.28	773.53	773.88	64,242	-5.02(-0.64%)
Oct 25, 2022	748.63	779.11	744.98	778.90	118,302	+33.86(+4.54%)
Oct 24, 2022	752.75	769.05	741.46	745.04	84,942	-5.75(-0.77%)
Oct 21, 2022	753.01	758.52	736.65	750.79	65,693	+3.18(+0.43%)
Oct 20, 2022	761.78	762.82	730.63	747.61	62,098	-10.78(-1.42%)
Oct 19, 2022	759.19	776.31	750.57	758.39	70,324	-13.11(-1.70%)
Oct 18, 2022	798.25	808.19	766.89	771.50	88,724	-17.72(-2.24%)
Oct 17, 2022	778.26	797.47	773.52	789.22	74,917	+26.10(+3.42%)
Oct 14, 2022	779.73	791.77	755.06	763.12	92,828	-6.04(-0.79%)
Oct 13, 2022	710.30	771.93	710.30	769.16	166,922	+49.52(+6.88%)
Oct 12, 2022	743.76	746.69	715.80	719.64	94,308	-24.86(-3.34%)
Oct 11, 2022	776.87	776.87	737.53	744.50	119,377	-32.78(-4.22%)
Oct 10, 2022	797.66	802.75	776.73	777.28	109,462	-16.83(-2.12%)
Oct 07, 2022	818.00	818.00	793.05	794.11	84,992	-27.05(-3.29%)
Oct 06, 2022	836.81	839.54	816.64	821.16	88,131	-20.02(-2.38%)
Oct 05, 2022	851.90	851.90	833.57	841.19	62,026	-21.35(-2.48%)
Oct 04, 2022	861.00	880.22	842.22	862.54	57,338	+9.07(+1.06%)
Oct 03, 2022	836.82	853.47	823.67	853.47	80,277	+23.94(+2.89%)
Sep 30, 2022	875.36	879.94	826.99	829.53	81,550	-43.14(-4.94%)
Sep 29, 2022	867.50	879.60	854.99	872.66	87,515	-6.94(-0.79%)
Sep 28, 2022	888.61	893.88	873.20	879.61	84,289	+1.83(+0.21%)
Sep 27, 2022	902.73	902.73	866.74	877.78	62,804	-15.66(-1.75%)
Sep 26, 2022	911.40	911.40	886.66	893.43	50,995	-17.89(-1.96%)
Sep 23, 2022	923.79	938.38	908.52	911.33	73,665	-24.66(-2.63%)
Sep 22, 2022	951.44	957.63	926.32	935.99	56,713	-26.69(-2.77%)
Sep 21, 2022	987.11	991.09	959.90	962.68	34,153	-16.53(-1.69%)
Sep 20, 2022	994.79	1004	978.60	979.21	48,067	-26.46(-2.63%)
Sep 19, 2022	997.53	1009	986.12	1006	61,136	+4.66(+0.47%)
Sep 16, 2022	1024	1035	992.67	1001	84,599	-33.07(-3.20%)
Sep 15, 2022	1045	1045	1021	1034	63,806	-11.37(-1.09%)
Sep 14, 2022	1037	1051	1016	1045	59,204	+19.53(+1.90%)
Sep 13, 2022	1021	1032	1017	1026	57,639	-25.76(-2.45%)
Sep 12, 2022	1055	1066	1049	1052	61,674	-16.25(-1.52%)
Sep 09, 2022	1046	1077	1046	1068	27,409	+21.96(+2.10%)
Sep 08, 2022	1068	1068	1046	1046	36,346	-18.10(-1.70%)
Sep 07, 2022	1057	1070	1054	1064	48,782	+1.03(+0.10%)
Sep 06, 2022	1104	1111	1050	1063	57,221	-33.42(-3.05%)
Sep 02, 2022	1147	1163	1088	1096	32,919	-30.89(-2.74%)
Sep 01, 2022	1101	1132	1099	1127	43,867	+23.65(+2.14%)
Aug 31, 2022	1118	1124	1099	1104	63,837	-11.11(-1.00%)
Aug 30, 2022	1125	1137	1111	1115	48,610	-10.71(-0.95%)
Aug 29, 2022	1153	1153	1118	1126	56,843	-31.29(-2.70%)
Aug 26, 2022	1200	1200	1153	1157	52,787	-47.29(-3.93%)
Aug 25, 2022	1186	1206	1179	1204	45,960	+26.67(+2.27%)
Aug 24, 2022	1206	1210	1167	1177	106,743	-35.20(-2.90%)
Aug 23, 2022	1241	1242	1209	1213	43,999	-36.46(-2.92%)
Aug 22, 2022	1279	1289	1244	1249	37,941	-43.21(-3.34%)
Aug 19, 2022	1293	1302	1276	1292	29,003	-4.70(-0.36%)
Aug 18, 2022	1314	1324	1297	1297	43,586	-17.86(-1.36%)
Aug 17, 2022	1348	1348	1313	1315	32,138	-38.32(-2.83%)
Aug 16, 2022	1355	1367	1351	1353	21,372	-0.12(-0.01%)
Aug 15, 2022	1337	1363	1334	1353	29,008	+24.81(+1.87%)
Aug 12, 2022	1313	1333	1309	1328	18,581	+25.44(+1.95%)
Aug 11, 2022	1324	1348	1298	1303	31,933	-6.31(-0.48%)
Aug 10, 2022	1299	1324	1299	1309	29,670	+30.10(+2.35%)
Aug 09, 2022	1304	1306	1266	1279	56,068	-16.16(-1.25%)
Aug 08, 2022	1324	1362	1295	1295	49,719	-35.22(-2.65%)
Aug 05, 2022	1355	1373	1323	1331	69,148	-68.05(-4.87%)
Aug 04, 2022	1381	1420	1381	1399	42,965	+9.22(+0.66%)
Aug 03, 2022	1366	1405	1349	1389	38,811	+35.91(+2.65%)
Aug 02, 2022	1362	1387	1343	1354	75,973	-8.68(-0.64%)