Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	1695	1717	1634	1650	67,938	-44.85(-2.65%)
Oct 28, 2021	1692	1707	1671	1695	29,737	-8.53(-0.50%)
Oct 27, 2021	1734	1724	1692	1704	35,751	-33.97(-1.95%)
Oct 26, 2021	1732			1738	25,743	+14.75(+0.86%)
Oct 25, 2021	1728	1732	1713	1723	21,111	-3.30(-0.19%)
Oct 22, 2021	1730	1756	1714	1726	19,520	+7.64(+0.44%)
Oct 21, 2021	1704	1720	1697	1719	18,858	+3.04(+0.18%)
Oct 20, 2021	1717	1736	1702	1715	19,237	+6.60(+0.39%)
Oct 19, 2021	1721	1721	1696	1709	17,861	+4.81(+0.28%)
Oct 18, 2021	1693	1710	1688	1704	18,122	+6.76(+0.40%)
Oct 15, 2021	1709	1709	1691	1697	15,751	-11.68(-0.68%)
Oct 14, 2021	1692	1709	1689	1709	20,184	+36.30(+2.17%)
Oct 13, 2021	1671	1685	1656	1673	26,573	+4.34(+0.26%)
Oct 12, 2021	1697	1697	1653	1668	44,724	-26.05(-1.54%)
Oct 11, 2021	1709	1724	1691	1694	30,963	-26.24(-1.53%)
Oct 08, 2021	1753	1753	1688	1721	74,041	-48.34(-2.73%)
Oct 07, 2021	1763	1792	1751	1769	65,631	+12.73(+0.72%)
Oct 06, 2021	1755	1758	1742	1756	20,691	-13.97(-0.79%)
Oct 05, 2021	1794	1808	1764	1770	40,882	-18.17(-1.02%)
Oct 04, 2021	1775	1805	1774	1788	36,755	+8.98(+0.50%)
Oct 01, 2021	1747	1803	1737	1779	36,840	+30.86(+1.76%)
Sep 30, 2021	1775	1792	1749	1749	29,779	-19.66(-1.11%)
Sep 29, 2021	1766	1794	1764	1768	31,013	+19.68(+1.13%)
Sep 28, 2021	1754	1758	1733	1749	35,468	-21.14(-1.19%)
Sep 27, 2021	1778	1796	1763	1770	41,421	-23.63(-1.32%)
Sep 24, 2021	1832	1856	1785	1793	43,730	-44.53(-2.42%)
Sep 23, 2021	1859	1866	1827	1838	37,780	-12.66(-0.68%)
Sep 22, 2021	1859	1864	1845	1850	21,694	+3.01(+0.16%)
Sep 21, 2021	1873	1873	1842	1847	30,129	-19.45(-1.04%)
Sep 20, 2021	1885	1889	1850	1867	29,373	-27.27(-1.44%)
Sep 17, 2021	1885	1913	1872	1894	151,703	+0.29(+0.02%)
Sep 16, 2021	1912	1912	1888	1894	31,530	-19.08(-1.00%)
Sep 15, 2021	1842	1927	1830	1913	52,503	+72.79(+3.96%)
Sep 14, 2021	1922	1922	1840	1840	42,977	-78.92(-4.11%)
Sep 13, 2021	1934	1946	1911	1919	35,940	+4.59(+0.24%)
Sep 10, 2021	1912	1931	1888	1915	33,812	-0.80(-0.04%)
Sep 09, 2021	1944	1945	1899	1915	28,567	-28.27(-1.45%)
Sep 08, 2021	1934	1961	1920	1944	29,208	+19.62(+1.02%)
Sep 07, 2021	1998	1998	1911	1924	45,068	-87.18(-4.33%)
Sep 03, 2021	2049	2060	2010	2011	29,493	-42.06(-2.05%)
Sep 02, 2021	2026	2056	2026	2053	27,255	+29.82(+1.47%)
Sep 01, 2021	2024	2052	2023	2023	31,010	-1.41(-0.07%)
Aug 31, 2021	2000	2043	1977	2025	54,163	+21.25(+1.06%)
Aug 30, 2021	1986	2016	1986	2004	20,765	+12.71(+0.64%)
Aug 27, 2021	1981	2006	1980	1991	27,761	+26.45(+1.35%)
Aug 26, 2021	1955	1990	1955	1964	18,705	-3.01(-0.15%)
Aug 25, 2021	1936	1973	1936	1967	20,810	+17.51(+0.90%)
Aug 24, 2021	1966	1972	1946	1950	15,922	-14.28(-0.73%)
Aug 23, 2021	1984	1988	1956	1964	19,251	-6.31(-0.32%)
Aug 20, 2021	1945	1974	1945	1970	33,764	+25.12(+1.29%)
Aug 19, 2021	1914	1955	1914	1945	17,975	+23.15(+1.20%)
Aug 18, 2021	1976	1976	1921	1922	16,671	-53.14(-2.69%)
Aug 17, 2021	1988	1992	1970	1975	37,601	-6.87(-0.35%)
Aug 16, 2021	1965	1993	1964	1982	49,007	+18.46(+0.94%)
Aug 13, 2021	1959	1970	1955	1964	23,871	-3.73(-0.19%)
Aug 12, 2021	1948	1980	1942	1968	32,962	+18.19(+0.93%)
Aug 11, 2021	1928	1963	1925	1949	39,957	+29.27(+1.52%)
Aug 10, 2021	1926	1926	1893	1920	56,252	+28.10(+1.49%)
Aug 09, 2021	1888	1904	1872	1892	31,263	-4.38(-0.23%)
Aug 06, 2021	1899	1921	1882	1896	35,608	+0.21(+0.01%)
Aug 05, 2021	1893	1897	1884	1896	43,001	+13.25(+0.70%)
Aug 04, 2021	1852	1888	1840	1883	29,935	+16.49(+0.88%)
Aug 03, 2021	1843	1881	1835	1866	52,138	+36.48(+1.99%)