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%)
Aug 02, 2021	1823	1849	1800	1830	36,318	+11.57(+0.64%)
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%)
May 03, 2021	1737	1760	1732	1737	31,767	+15.88(+0.92%)
Apr 30, 2021	1720	1754	1696	1722	58,122	-12.16(-0.70%)
Apr 29, 2021	1734	1769	1728	1734	27,976	-0.55(-0.03%)
Apr 28, 2021	1717	1739	1706	1734	20,260	+14.25(+0.83%)
Apr 27, 2021	1759	1772	1704	1720	35,053	-40.02(-2.27%)
Apr 26, 2021	1782	1785	1757	1760	32,297	-15.52(-0.87%)
Apr 23, 2021	1781	1781	1763	1776	22,770	-6.09(-0.34%)
Apr 22, 2021	1780	1794	1774	1782	43,959	+6.13(+0.35%)
Apr 21, 2021	1747	1790	1732	1776	37,522	+27.53(+1.57%)
Apr 20, 2021	1749	1768	1743	1748	19,144	+3.76(+0.22%)
Apr 19, 2021	1739	1751	1730	1744	18,900	+2.48(+0.14%)
Apr 16, 2021	1746	1750	1723	1742	30,360	+6.63(+0.38%)
Apr 15, 2021	1719	1747	1719	1735	14,829	+22.82(+1.33%)
Apr 14, 2021	1727	1743	1708	1712	37,657	-5.74(-0.33%)
Apr 13, 2021	1708	1725	1696	1718	32,353	+7.04(+0.41%)
Apr 12, 2021	1724	1740	1703	1711	39,150	-7.44(-0.43%)
Apr 09, 2021	1728	1728	1695	1718	54,586	+2.86(+0.17%)
Apr 08, 2021	1706	1721	1700	1716	38,778	+4.57(+0.27%)
Apr 07, 2021	1757	1757	1699	1711	29,287	-39.41(-2.25%)
Apr 06, 2021	1789	1797	1743	1750	47,397	-45.59(-2.54%)
Apr 05, 2021	1756	1801	1749	1796	43,682	+36.67(+2.08%)
Apr 01, 2021	1773	1773	1723	1759	78,397	+0.88(+0.05%)
Mar 31, 2021	1698	1770	1687	1758	70,681	+55.68(+3.27%)
Mar 30, 2021	1733	1739	1690	1703	33,060	-32.03(-1.85%)
Mar 29, 2021	1741	1753	1721	1735	51,332	+1.63(+0.09%)
Mar 26, 2021	1735	1744	1691	1733	61,449	+8.04(+0.47%)
Mar 25, 2021	1683	1734	1680	1725	94,390	+27.43(+1.62%)
Mar 24, 2021	1727	1744	1683	1698	70,936	-43.34(-2.49%)
Mar 23, 2021	1746	1790	1736	1741	63,440	-16.77(-0.95%)
Mar 22, 2021	1692	1781	1692	1758	77,226	+67.84(+4.01%)
Mar 19, 2021	1727	1746	1689	1690	87,547	-42.77(-2.47%)
Mar 18, 2021	1735	1770	1714	1733	52,385	-20.43(-1.17%)
Mar 17, 2021	1788	1791	1732	1753	42,044	-22.27(-1.25%)
Mar 16, 2021	1787	1792	1769	1775	18,981	-12.17(-0.68%)
Mar 15, 2021	1801	1804	1770	1788	48,345	-6.73(-0.38%)
Mar 12, 2021	1734	1794	1732	1794	45,541	+47.70(+2.73%)
Mar 11, 2021	1775	1783	1737	1747	39,138	-12.64(-0.72%)
Mar 10, 2021	1763	1775	1758	1759	25,062	+9.33(+0.53%)
Mar 09, 2021	1774	1774	1741	1750	50,961	-9.09(-0.52%)
Mar 08, 2021	1753	1802	1744	1759	79,944	+27.87(+1.61%)
Mar 05, 2021	1711	1750	1682	1731	64,984	+28.77(+1.69%)
Mar 04, 2021	1685	1719	1664	1702	84,428	+23.11(+1.38%)
Mar 03, 2021	1731	1732	1635	1679	122,603	-71.92(-4.11%)
Mar 02, 2021	1821	1821	1746	1751	153,836	-99.64(-5.38%)
Mar 01, 2021	1854	1873	1835	1851	21,891	+9.22(+0.50%)
Feb 26, 2021	1904	1904	1828	1842	40,342	-41.24(-2.19%)
Feb 25, 2021	1913	1930	1872	1883	91,821	-51.14(-2.64%)
Feb 24, 2021	1922	1947	1904	1934	29,052	+13.52(+0.70%)
Feb 23, 2021	1906	1939	1885	1920	38,682	+0.83(+0.04%)
Feb 22, 2021	1949	1952	1918	1920	34,059	-39.50(-2.02%)
Feb 19, 2021	1996	2002	1957	1959	23,082	-26.92(-1.36%)
Feb 18, 2021	2020	2027	1985	1986	18,227	-37.56(-1.86%)
Feb 17, 2021	1971	2039	1971	2024	33,480	+48.13(+2.44%)
Feb 16, 2021	1977	1978	1961	1976	21,781	-2.64(-0.13%)
Feb 12, 2021	1965	1978	1957	1978	17,571	+2.16(+0.11%)
Feb 11, 2021	2015	2015	1961	1976	38,325	-27.89(-1.39%)
Feb 10, 2021	1999	2021	1988	2004	26,684	+0.02(+0.00%)
Feb 09, 2021	1956	2004	1945	2004	27,760	+20.96(+1.06%)
Feb 08, 2021	1996	1996	1964	1983	19,601	+0.83(+0.04%)
Feb 05, 2021	1981	2013	1977	1982	15,407	+1.17(+0.06%)
Feb 04, 2021	1967	1983	1956	1981	18,477	+8.73(+0.44%)
Feb 03, 2021	1980	1993	1953	1972	39,421	-25.86(-1.29%)
Feb 02, 2021	1945	2008	1945	1998	38,389	+62.20(+3.21%)
Feb 01, 2021	1933	1950	1915	1936	28,647	+14.64(+0.76%)
Jan 29, 2021	1938	1969	1892	1921	70,372	-47.42(-2.41%)
Jan 28, 2021	1853	1988	1853	1969	43,261	+129.97(+7.07%)
Jan 27, 2021	1913	1913	1839	1839	43,491	-107.51(-5.52%)
Jan 26, 2021	1981	1991	1929	1946	21,686	-40.42(-2.03%)
Jan 25, 2021	1969	1994	1964	1987	37,649	+22.14(+1.13%)
Jan 22, 2021	1951	1971	1951	1964	31,022	-6.31(-0.32%)
Jan 21, 2021	1968	1994	1968	1971	39,839	+7.09(+0.36%)
Jan 20, 2021	1939	1977	1939	1964	50,213	+42.37(+2.21%)
Jan 19, 2021	1930	1930	1914	1921	29,590	+13.78(+0.72%)
Jan 15, 2021	1893	1919	1893	1908	52,154	+2.94(+0.15%)
Jan 14, 2021	1903	1917	1890	1905	46,078	+5.09(+0.27%)
Jan 13, 2021	1917	1927	1890	1899	69,320	-24.12(-1.25%)
Jan 12, 2021	1982	1985	1907	1924	58,762	-55.57(-2.81%)
Jan 11, 2021	1963	1986	1963	1979	28,620	-3.85(-0.19%)
Jan 08, 2021	2021	2021	1969	1983	57,672	-34.24(-1.70%)
Jan 07, 2021	2011	2035	2011	2017	60,408	+4.80(+0.24%)
Jan 06, 2021	2008	2031	2003	2012	57,929	-14.40(-0.71%)
Jan 05, 2021	2064	2082	2010	2027	50,146	-40.56(-1.96%)
Jan 04, 2021	2145	2145	2056	2067	43,097	-72.53(-3.39%)
Dec 31, 2020		2140	2140	2140	40,067	-21.63(-1.00%)
Dec 30, 2020	2216	2235	2155	2162	40,067	-41.80(-1.90%)
Dec 29, 2020	2186	2206	2173	2203	26,712	+27.49(+1.26%)
Dec 28, 2020	2189	2200	2176	2176	32,741	+4.11(+0.19%)
Dec 24, 2020	2143	2192	2143	2172	16,239	+25.36(+1.18%)
Dec 23, 2020	2148	2163	2131	2146	29,942	-10.54(-0.49%)
Dec 22, 2020	2122	2163	2122	2157	27,904	+30.76(+1.45%)
Dec 21, 2020	2115	2146	2063	2126	52,285	-23.46(-1.09%)
Dec 18, 2020	2132	2158	2113	2150	65,271	+31.95(+1.51%)
Dec 17, 2020	2094	2118	2089	2118	33,004	+26.02(+1.24%)
Dec 16, 2020	2095	2124	2068	2092	40,657	+6.40(+0.31%)
Dec 15, 2020	2066	2102	2038	2085	38,971	+25.76(+1.25%)
Dec 14, 2020	2050	2111	2050	2060	33,824	+25.10(+1.23%)
Dec 11, 2020	2032	2050	2020	2034	28,523	+0.97(+0.05%)
Dec 10, 2020	1992	2086	1982	2033	40,855	+35.91(+1.80%)
Dec 09, 2020	2006	2041	1974	1998	25,780	-9.15(-0.46%)
Dec 08, 2020	2002	2011	1972	2007	37,563	-13.64(-0.68%)
Dec 07, 2020	2027	2054	2002	2020	23,097	-6.70(-0.33%)
Dec 04, 2020	1998	2036	1998	2027	47,366	+44.93(+2.27%)
Dec 03, 2020	1968	2016	1966	1982	51,018	+23.43(+1.20%)
Dec 02, 2020	1936	1962	1924	1959	52,603	+15.63(+0.80%)
Dec 01, 2020	1920	1952	1870	1943	42,352	+40.42(+2.12%)
Nov 30, 2020	1889	1915	1889	1903	49,482	+17.88(+0.95%)
Nov 27, 2020	1913	1913	1882	1885	11,555	-17.23(-0.91%)
Nov 25, 2020	1886	1909	1867	1902	42,785	+4.80(+0.25%)
Nov 24, 2020	1886	1908	1877	1897	41,098	+16.32(+0.87%)
Nov 23, 2020	1934	1934	1875	1881	29,835	-47.14(-2.45%)
Nov 20, 2020	1898	1950	1898	1928	23,556	+24.06(+1.26%)
Nov 19, 2020	1887	1925	1887	1904	30,964	+3.25(+0.17%)
Nov 18, 2020	1948	1948	1884	1901	34,250	-28.67(-1.49%)
Nov 17, 2020	1937	1952	1919	1929	41,243	-9.84(-0.51%)
Nov 16, 2020	1920	1945	1920	1939	27,338	+36.25(+1.90%)
Nov 13, 2020	1832	1904	1832	1903	35,751	+90.24(+4.98%)
Nov 12, 2020	1814	1833	1795	1813	39,059	-3.82(-0.21%)
Nov 11, 2020	1814	1834	1804	1817	21,200	+7.84(+0.43%)
Nov 10, 2020	1820	1849	1784	1809	43,689	-6.49(-0.36%)
Nov 09, 2020	1916	1916	1804	1815	29,602	-42.40(-2.28%)
Nov 06, 2020	1919	1928	1855	1858	43,464	-16.44(-0.88%)
Nov 05, 2020	1850	1882	1831	1874	49,289	+50.78(+2.79%)
Nov 04, 2020	1725	1849	1725	1823	29,655	+101.16(+5.87%)
Nov 03, 2020	1710	1756	1705	1722	33,181	+32.90(+1.95%)