Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	1806	1845	1806	1818	47,154	+0.23(+0.01%)
Jul 29, 2021	1848	1854	1817	1818	39,573	-30.88(-1.67%)
Jul 28, 2021	1820	1864	1820	1849	31,083	+19.76(+1.08%)
Jul 27, 2021	1858	1858	1822	1829	27,566	-25.40(-1.37%)
Jul 26, 2021	1854	1879	1849	1855	22,440	-12.74(-0.68%)
Jul 23, 2021	1840	1867	1813	1867	41,329	+51.38(+2.83%)
Jul 22, 2021	1814	1824	1791	1816	44,866	-6.88(-0.38%)
Jul 21, 2021	1844	1849	1820	1823	42,964	-26.41(-1.43%)
Jul 20, 2021	1821	1864	1821	1849	42,112	+40.72(+2.25%)
Jul 19, 2021	1796	1821	1796	1809	34,453	-9.30(-0.51%)
Jul 16, 2021	1804	1834	1804	1818	36,031	+15.54(+0.86%)
Jul 15, 2021	1809	1820	1792	1802	27,452	-11.63(-0.64%)
Jul 14, 2021	1829	1850	1808	1814	23,925	-10.92(-0.60%)
Jul 13, 2021	1853	1857	1821	1825	24,074	-25.08(-1.36%)
Jul 12, 2021	1851	1855	1831	1850	18,308	-11.74(-0.63%)
Jul 09, 2021	1879	1886	1859	1862	31,362	-3.55(-0.19%)
Jul 08, 2021	1853	1877	1837	1865	49,154	-13.92(-0.74%)
Jul 07, 2021	1878	1912	1877	1879	66,043	+6.84(+0.37%)
Jul 06, 2021	1854	1880	1833	1872	31,965	+27.35(+1.48%)
Jul 02, 2021	1839	1858	1830	1845	21,276	+12.91(+0.70%)
Jul 01, 2021	1832	1846	1829	1832	26,311	-10.19(-0.55%)
Jun 30, 2021	1830	1854	1823	1842	34,276	+21.74(+1.19%)
Jun 29, 2021	1827	1836	1816	1820	27,810	-7.08(-0.39%)
Jun 28, 2021	1838	1844	1817	1828	43,918	-5.78(-0.32%)
Jun 25, 2021	1783	1833	1780	1833	98,741	+49.15(+2.75%)
Jun 24, 2021	1784	1794	1767	1784	30,217	+2.46(+0.14%)
Jun 23, 2021	1795	1802	1774	1782	59,625	-14.57(-0.81%)
Jun 22, 2021	1789	1813	1788	1796	51,365	+10.45(+0.59%)
Jun 21, 2021	1822	1822	1772	1786	68,137	-34.30(-1.88%)
Jun 18, 2021	1736	1827	1736	1820	101,339	+69.05(+3.94%)
Jun 17, 2021	1734	1759	1734	1751	25,625	+17.53(+1.01%)
Jun 16, 2021	1730	1736	1718	1734	36,587	-0.01(-0.00%)
Jun 15, 2021	1748	1748	1726	1734	47,333	-9.69(-0.56%)
Jun 14, 2021	1741	1743	1726	1743	22,228	+2.31(+0.13%)
Jun 11, 2021	1712	1742	1705	1741	27,995	+28.31(+1.65%)
Jun 10, 2021	1711	1723	1700	1713	29,618	+5.51(+0.32%)
Jun 09, 2021	1690	1711	1679	1707	19,482	+20.55(+1.22%)
Jun 08, 2021	1726	1726	1682	1687	31,992	-25.18(-1.47%)
Jun 07, 2021	1701	1715	1686	1712	32,350	+2.12(+0.12%)
Jun 04, 2021	1712	1712	1688	1710	25,120	+14.57(+0.86%)
Jun 03, 2021	1714	1716	1685	1695	30,941	-29.90(-1.73%)
Jun 02, 2021	1714	1731	1710	1725	38,509	+5.85(+0.34%)
Jun 01, 2021	1756	1760	1718	1719	32,666	-29.43(-1.68%)
May 28, 2021	1736	1767	1736	1749	39,765	+17.92(+1.04%)
May 27, 2021	1732	1757	1713	1731	91,326	+2.36(+0.14%)
May 26, 2021	1781	1789	1704	1728	67,908	-47.77(-2.69%)
May 25, 2021	1737	1778	1725	1776	75,626	+38.13(+2.19%)
May 24, 2021	1710	1749	1706	1738	35,971	+33.36(+1.96%)
May 21, 2021	1725	1755	1688	1705	59,661	-12.43(-0.72%)
May 20, 2021	1665	1719	1659	1717	63,734	+64.26(+3.89%)
May 19, 2021	1620	1658	1610	1653	66,369	+20.88(+1.28%)
May 18, 2021	1652	1658	1629	1632	58,022	-17.07(-1.04%)
May 17, 2021	1677	1681	1628	1649	60,295	-24.88(-1.49%)
May 14, 2021	1669	1690	1663	1674	44,264	+13.39(+0.81%)
May 13, 2021	1651	1697	1651	1660	35,455	+12.59(+0.76%)
May 12, 2021	1660	1673	1648	1648	33,529	-25.11(-1.50%)
May 11, 2021	1654	1711	1653	1673	49,604	-2.91(-0.17%)
May 10, 2021	1701	1704	1670	1676	24,489	-13.23(-0.78%)
May 07, 2021	1667	1736	1666	1689	107,319	+49.56(+3.02%)
May 06, 2021	1649	1683	1618	1640	68,378	+6.30(+0.39%)
May 05, 2021	1675	1677	1633	1633	83,735	-52.06(-3.09%)
May 04, 2021	1740	1775	1679	1685	61,390	-52.15(-3.00%)