Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		573.71	573.71	573.71	0	-1.27(-0.22%)
Dec 29, 2016	567.32	577.63	567.32	574.99	17,212	+10.92(+1.94%)
Dec 28, 2016	566.10	568.06	563.29	564.07	49,917	-2.08(-0.37%)
Dec 27, 2016	566.93	569.49	564.27	566.15	29,764	-3.57(-0.63%)
Dec 23, 2016		569.72	569.72	569.72	0	-0.32(-0.06%)
Dec 22, 2016	577.23	581.22	566.56	570.04	34,879	-5.65(-0.98%)
Dec 21, 2016	568.67	579.81	567.50	575.69	21,018	+4.50(+0.79%)
Dec 20, 2016	566.67	574.98	564.94	571.18	27,135	+2.11(+0.37%)
Dec 19, 2016	575.81	576.82	564.56	569.07	33,857	-6.30(-1.10%)
Dec 16, 2016	569.30	586.74	569.30	575.37	142,621	+6.38(+1.12%)
Dec 15, 2016	573.97	574.38	564.53	568.99	33,964	-2.72(-0.48%)
Dec 14, 2016	571.19	578.29	569.15	571.71	39,868	+3.96(+0.70%)
Dec 13, 2016	563.81	575.18	561.14	567.75	47,244	+8.68(+1.55%)
Dec 12, 2016	558.36	563.23	557.31	559.07	61,520	-4.91(-0.87%)
Dec 09, 2016	564.75	565.84	559.84	563.98	23,472	-2.28(-0.40%)
Dec 08, 2016	571.07	573.19	560.57	566.26	27,441	-5.21(-0.91%)
Dec 07, 2016	565.84	581.15	564.74	571.47	45,623	+5.96(+1.05%)
Dec 06, 2016	567.04	568.27	557.97	565.51	23,989	+2.44(+0.43%)
Dec 05, 2016	567.49	567.50	558.51	563.07	48,052	-1.02(-0.18%)
Dec 02, 2016	564.49	573.90	564.09	564.09	50,717	-0.68(-0.12%)
Dec 01, 2016	547.73	564.77	546.64	564.77	63,030	+19.36(+3.55%)
Nov 30, 2016	555.61	562.14	542.70	545.41	43,735	-7.22(-1.31%)
Nov 29, 2016	542.60	560.49	542.60	552.64	82,015	+9.86(+1.82%)
Nov 28, 2016	540.09	552.34	539.28	542.77	61,565	+1.74(+0.32%)
Nov 25, 2016	540.28	543.79	539.67	541.04	10,249	-1.12(-0.21%)
Nov 23, 2016		542.15	542.15	542.15	0	-0.70(-0.13%)
Nov 22, 2016	538.80	547.82	538.80	542.86	31,483	+0.94(+0.17%)
Nov 21, 2016	540.45	546.70	537.36	541.91	23,851	+2.33(+0.43%)
Nov 18, 2016	542.74	546.30	536.45	539.58	35,106	-5.12(-0.94%)
Nov 17, 2016	540.77	556.93	539.04	544.70	37,310	+1.91(+0.35%)
Nov 16, 2016	528.17	542.79	523.49	542.79	204,029	+14.62(+2.77%)
Nov 15, 2016	529.28	531.35	526.81	528.17	84,581	-2.42(-0.46%)
Nov 14, 2016	529.12	531.24	521.19	530.59	107,069	-0.12(-0.02%)
Nov 11, 2016	529.47	533.89	525.54	530.71	80,225	-2.05(-0.38%)
Nov 10, 2016	534.89	535.39	523.70	532.76	41,858	-1.93(-0.36%)
Nov 09, 2016	534.58	539.96	531.09	534.69	29,089	-5.45(-1.01%)
Nov 08, 2016	533.36	551.40	530.60	540.14	34,631	+6.95(+1.30%)
Nov 07, 2016	531.86	538.09	529.36	533.19	35,491	+3.91(+0.74%)
Nov 04, 2016	528.36	534.13	519.69	529.28	64,856	-0.90(-0.17%)
Nov 03, 2016	532.81	543.03	521.31	530.18	62,308	+0.28(+0.05%)
Nov 02, 2016	531.97	532.33	525.82	529.90	33,383	-2.60(-0.49%)
Nov 01, 2016	533.17	533.17	526.28	532.50	24,084	+1.68(+0.32%)
Oct 31, 2016	533.34	541.13	530.77	530.82	19,856	-0.66(-0.12%)
Oct 28, 2016	530.12	532.18	524.16	531.49	23,272	+3.19(+0.60%)
Oct 27, 2016	531.06	531.06	518.60	528.29	41,295	-3.58(-0.67%)
Oct 26, 2016	538.99	543.58	527.58	531.87	25,980	-10.10(-1.86%)
Oct 25, 2016	541.67	546.39	537.89	541.97	40,435	+0.74(+0.14%)
Oct 24, 2016	542.61	547.68	539.63	541.23	17,069	+0.97(+0.18%)
Oct 21, 2016	532.28	542.19	532.28	540.27	41,736	+7.23(+1.36%)
Oct 20, 2016	536.46	537.66	531.28	533.04	13,147	-3.57(-0.67%)
Oct 19, 2016	533.25	538.41	527.37	536.61	24,590	+3.11(+0.58%)
Oct 18, 2016	533.37	536.77	530.72	533.50	25,413	+2.94(+0.55%)
Oct 17, 2016	524.62	530.88	515.26	530.57	63,124	+6.16(+1.17%)
Oct 14, 2016	535.98	538.43	523.09	524.41	55,440	-10.14(-1.90%)
Oct 13, 2016	532.37	535.90	528.79	534.55	32,297	-1.27(-0.24%)
Oct 12, 2016	540.17	540.17	529.40	535.82	35,732	-2.42(-0.45%)
Oct 11, 2016	550.95	550.95	537.18	538.24	73,289	-13.05(-2.37%)
Oct 10, 2016	550.20	553.16	545.96	551.29	47,458	+2.17(+0.40%)
Oct 07, 2016	545.04	551.22	541.95	549.12	50,797	+3.12(+0.57%)
Oct 06, 2016	529.68	547.63	526.82	546.00	72,174	+14.24(+2.68%)
Oct 05, 2016	534.23	537.09	530.20	531.76	41,391	+0.94(+0.18%)
Oct 04, 2016	534.82	535.58	527.38	530.82	23,302	-1.85(-0.35%)