Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		647.12	647.12	647.12	0	+0.79(+0.12%)
Mar 28, 2018	644.98	657.64	642.12	646.33	31,553	+1.35(+0.21%)
Mar 27, 2018	653.90	656.46	640.94	644.98	22,754	-8.72(-1.33%)
Mar 26, 2018	644.51	659.48	638.57	653.70	48,626	+15.92(+2.50%)
Mar 23, 2018	645.60	655.49	637.74	637.78	46,104	-8.29(-1.28%)
Mar 22, 2018	649.48	657.44	640.42	646.07	47,854	-7.02(-1.07%)
Mar 21, 2018	653.62	659.82	652.39	653.09	12,290	-1.16(-0.18%)
Mar 20, 2018	657.83	660.77	650.38	654.25	28,063	-4.22(-0.64%)
Mar 19, 2018	662.93	681.38	650.07	658.47	28,062	-6.41(-0.96%)
Mar 16, 2018	662.10	676.38	662.10	664.88	64,587	+3.15(+0.48%)
Mar 15, 2018	667.49	670.17	657.65	661.72	29,082	-3.57(-0.54%)
Mar 14, 2018	675.53	675.53	662.55	665.29	27,924	-7.28(-1.08%)
Mar 13, 2018	685.62	695.94	672.07	672.57	54,869	-11.84(-1.73%)
Mar 12, 2018	676.58	692.61	676.58	684.41	68,772	+8.21(+1.21%)
Mar 09, 2018	666.02	679.46	664.96	676.20	37,614	+10.65(+1.60%)
Mar 08, 2018	661.71	668.91	660.20	665.55	31,370	+5.10(+0.77%)
Mar 07, 2018		662.03	644.50	660.45	40,973	+8.19(+1.26%)
Mar 06, 2018	658.64	663.97	644.27	652.26	88,158	-4.35(-0.66%)
Mar 05, 2018	634.66	662.74	634.66	656.61	56,758	+14.38(+2.24%)
Mar 02, 2018	630.07	644.37	619.94	642.23	47,894	+12.88(+2.05%)
Mar 01, 2018	636.56	652.65	618.30	629.35	71,031	-11.98(-1.87%)
Feb 28, 2018	652.44	654.31	641.33	641.33	44,856	-8.70(-1.34%)
Feb 27, 2018	659.77	659.77	648.24	650.03	28,356	-9.60(-1.45%)
Feb 26, 2018	663.86	669.47	657.34	659.62	76,598	+1.36(+0.21%)
Feb 23, 2018	643.34	660.34	643.34	658.27	60,825	+16.03(+2.50%)
Feb 22, 2018	645.03	649.05	638.58	642.24	31,218	-1.76(-0.27%)
Feb 21, 2018	641.64	656.39	640.48	644.00	48,659	+0.51(+0.08%)
Feb 20, 2018	648.78	657.36	642.68	643.49	32,250	-5.77(-0.89%)
Feb 16, 2018		649.26	649.26	649.26	0	-7.86(-1.20%)
Feb 15, 2018	650.28	660.83	645.25	657.13	28,044	+8.28(+1.28%)
Feb 14, 2018	635.85	653.03	634.94	648.85	61,143	+10.77(+1.69%)
Feb 13, 2018	636.59	640.60	631.30	638.08	26,234	+1.42(+0.22%)
Feb 12, 2018	629.39	644.40	621.77	636.66	72,173	+9.93(+1.58%)
Feb 09, 2018	639.80	642.82	615.85	626.73	44,374	-9.76(-1.53%)
Feb 08, 2018	657.22	661.50	636.49	636.49	44,015	-20.93(-3.18%)
Feb 07, 2018	652.91	668.26	652.91	657.42	55,428	+2.63(+0.40%)
Feb 06, 2018	649.15	655.55	636.53	654.79	76,737	-3.79(-0.58%)
Feb 05, 2018		661.58	649.23	658.58	60,801	-1.18(-0.18%)
Feb 02, 2018	661.63	665.66	657.73	659.77	26,986	-3.49(-0.53%)
Feb 01, 2018	662.43	664.65	660.10	663.26	22,150	-0.01(-0.00%)
Jan 31, 2018	666.55	671.72	661.32	663.27	20,542	-3.76(-0.56%)
Jan 30, 2018	660.69	671.72	660.69	667.03	25,391	+3.20(+0.48%)
Jan 29, 2018	672.69	672.69	661.77	663.83	32,547	-8.96(-1.33%)
Jan 26, 2018	674.37	675.76	667.93	672.79	31,288	+0.06(+0.01%)
Jan 25, 2018	680.25	680.25	667.39	672.73	36,377	-4.32(-0.64%)
Jan 24, 2018	676.25	682.23	671.92	677.05	29,331	+2.46(+0.36%)
Jan 23, 2018	685.91	687.67	671.12	674.59	38,160	-12.12(-1.76%)
Jan 22, 2018	682.03	690.63	678.56	686.71	45,395	+3.51(+0.51%)
Jan 19, 2018	674.96	684.66	671.70	683.20	19,455	+9.62(+1.43%)
Jan 18, 2018	677.45	677.45	667.00	673.58	23,967	-3.32(-0.49%)
Jan 17, 2018	676.40	682.71	672.63	676.89	24,214	+1.61(+0.24%)
Jan 16, 2018	671.89	684.48	671.89	675.29	35,102	+4.39(+0.65%)
Jan 12, 2018		670.90	670.90	670.90	0	-4.09(-0.61%)
Jan 11, 2018	665.12	679.14	661.76	674.99	27,324	+11.50(+1.73%)
Jan 10, 2018	664.84	665.12	656.31	663.49	79,252	-2.55(-0.38%)
Jan 09, 2018	678.25	684.24	666.01	666.04	33,844	-11.51(-1.70%)
Jan 08, 2018	667.20	680.15	665.49	677.55	38,879	+9.89(+1.48%)
Jan 05, 2018	666.22	668.20	659.64	667.66	28,792	+5.30(+0.80%)
Jan 04, 2018	667.06	668.50	658.87	662.36	33,760	-1.98(-0.30%)
Jan 03, 2018	665.89	667.94	655.84	664.34	24,459	-1.00(-0.15%)