Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	993.76	1012	993.76	1008	80,027	+15.90(+1.60%)
Apr 29, 2019	983.76	1000	982.97	992.57	57,597	+9.93(+1.01%)
Apr 26, 2019	971.40	989.80	971.40	982.64	55,946	+11.61(+1.20%)
Apr 25, 2019	972.52	979.43	959.79	971.03	45,904	+1.92(+0.20%)
Apr 24, 2019	970.88	971.26	964.04	969.11	23,471	-1.63(-0.17%)
Apr 23, 2019	973.99	979.83	969.61	970.73	60,901	-3.15(-0.32%)
Apr 22, 2019	971.86	986.85	971.28	973.88	74,504	-0.98(-0.10%)
Apr 18, 2019	978.17	981.43	962.32	974.86	62,782	+0.04(+0.00%)
Apr 17, 2019	975.25	982.53	967.66	974.82	73,299	+1.25(+0.13%)
Apr 16, 2019	972.17	980.49	967.65	973.57	48,496	+2.75(+0.28%)
Apr 15, 2019	968.25	980.43	964.22	970.82	63,957	+3.89(+0.40%)
Apr 12, 2019	980.39	980.39	963.77	966.93	70,248	-8.33(-0.85%)
Apr 11, 2019	971.47	979.93	961.20	975.26	83,680	+6.11(+0.63%)
Apr 10, 2019	963.84	975.63	962.69	969.16	50,906	+7.68(+0.80%)
Apr 09, 2019	960.14	967.00	950.82	961.47	54,664	-0.08(-0.01%)
Apr 08, 2019	954.09	963.27	951.20	961.55	77,443	+7.45(+0.78%)
Apr 05, 2019	947.45	957.30	946.78	954.10	39,330	+9.49(+1.00%)
Apr 04, 2019	942.79	953.08	932.58	944.61	70,740	+4.43(+0.47%)
Apr 03, 2019	951.86	956.61	936.01	940.18	65,080	-9.83(-1.03%)
Apr 02, 2019	950.40	955.32	937.60	950.01	76,176	+1.37(+0.14%)
Apr 01, 2019	942.35	951.89	934.91	948.64	73,938	+15.44(+1.65%)
Mar 29, 2019	940.84	940.84	926.21	933.20	30,917	-4.38(-0.47%)
Mar 28, 2019	933.32	940.35	926.28	937.59	35,740	+5.12(+0.55%)
Mar 27, 2019	930.96	933.69	925.28	932.47	42,555	+4.08(+0.44%)
Mar 26, 2019	919.33	928.47	916.88	928.39	68,452	+15.52(+1.70%)
Mar 25, 2019	910.03	918.07	904.67	912.87	56,629	-0.41(-0.04%)
Mar 22, 2019	898.56	920.46	898.56	913.28	75,611	+17.69(+1.97%)
Mar 21, 2019	891.48	903.44	891.48	895.59	68,087	+3.63(+0.41%)
Mar 20, 2019	895.73	901.39	888.23	891.96	59,880	-4.71(-0.52%)
Mar 19, 2019	898.14	898.58	888.96	896.67	76,099	+2.79(+0.31%)
Mar 18, 2019	900.27	900.27	881.49	893.87	79,855	-6.73(-0.75%)
Mar 15, 2019	896.71	905.41	896.05	900.61	86,548	+3.12(+0.35%)
Mar 14, 2019	890.37	897.90	887.49	897.49	62,341	+3.86(+0.43%)
Mar 13, 2019	893.85	898.24	889.11	893.62	71,985	+5.04(+0.57%)
Mar 12, 2019	880.04	888.91	879.51	888.59	50,561	+8.32(+0.95%)
Mar 11, 2019	874.84	887.78	868.80	880.26	58,861	+5.25(+0.60%)
Mar 08, 2019	879.94	880.57	866.23	875.02	67,829	-8.09(-0.92%)
Mar 07, 2019	880.40	894.22	878.38	883.11	71,222	+1.06(+0.12%)
Mar 06, 2019	901.25	904.85	879.49	882.04	57,310	-17.51(-1.95%)
Mar 05, 2019	904.42	905.70	893.49	899.55	59,909	-4.80(-0.53%)
Mar 04, 2019	903.86	905.65	886.63	904.35	55,790	+2.56(+0.28%)
Mar 01, 2019	907.35	917.71	889.36	901.79	65,726	-0.61(-0.07%)
Feb 28, 2019	907.17	909.92	888.26	902.40	58,406	-14.85(-1.62%)
Feb 27, 2019	912.10	922.38	907.33	917.25	30,464	+4.46(+0.49%)
Feb 26, 2019	913.76	918.63	908.11	912.80	24,913	-2.37(-0.26%)
Feb 25, 2019	916.25	917.63	897.84	915.16	34,088	+1.24(+0.14%)
Feb 22, 2019	915.72	919.53	909.76	913.93	45,745	+0.11(+0.01%)
Feb 21, 2019	897.65	916.32	894.30	913.81	55,456	+16.10(+1.79%)
Feb 20, 2019	884.31	899.27	882.15	897.71	36,610	+11.43(+1.29%)
Feb 19, 2019	887.14	898.98	883.73	886.28	22,487	-0.86(-0.10%)
Feb 15, 2019	870.95	889.33	870.12	887.14	78,451	+18.95(+2.18%)
Feb 14, 2019	853.12	872.78	853.12	868.19	29,683	+13.37(+1.56%)
Feb 13, 2019	861.47	861.47	853.64	854.82	36,985	-5.30(-0.62%)
Feb 12, 2019	859.24	863.34	852.41	860.12	31,447	+4.50(+0.53%)
Feb 11, 2019	871.03	871.61	849.46	855.63	55,641	-12.55(-1.45%)
Feb 08, 2019	862.62	871.78	856.60	868.18	34,885	+3.49(+0.40%)
Feb 07, 2019	855.91	865.85	852.40	864.69	24,904	+6.15(+0.72%)
Feb 06, 2019	854.47	864.37	847.50	858.54	47,842	+3.09(+0.36%)
Feb 05, 2019	853.95	856.45	840.86	855.45	24,300	+5.67(+0.67%)
Feb 04, 2019	849.35	856.67	843.33	849.77	32,347	+2.38(+0.28%)