Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	560.24	566.82	547.22	549.95	43,374	-7.29(-1.31%)
Nov 29, 2016	547.12	565.16	547.12	557.24	81,337	+9.95(+1.82%)
Nov 28, 2016	544.59	556.94	543.77	547.29	61,057	+1.75(+0.32%)
Nov 25, 2016	544.78	548.32	544.17	545.54	10,164	-1.12(-0.21%)
Nov 23, 2016		546.67	546.67	546.67	0	-0.71(-0.13%)
Nov 22, 2016	543.29	552.38	543.29	547.38	31,223	+0.95(+0.17%)
Nov 21, 2016	544.95	551.25	541.83	546.43	23,654	+2.35(+0.43%)
Nov 18, 2016	547.25	550.85	540.91	544.07	34,816	-5.16(-0.94%)
Nov 17, 2016	545.27	561.57	543.52	549.24	37,002	+1.93(+0.35%)
Nov 16, 2016	532.57	547.31	527.85	547.31	202,344	+14.74(+2.77%)
Nov 15, 2016	533.69	535.77	531.20	532.57	83,882	-2.44(-0.46%)
Nov 14, 2016	533.53	535.66	525.53	535.01	106,184	-0.12(-0.02%)
Nov 11, 2016	533.88	538.33	529.91	535.13	79,563	-2.07(-0.38%)
Nov 10, 2016	539.35	539.85	528.06	537.20	41,513	-1.95(-0.36%)
Nov 09, 2016	539.03	544.46	535.51	539.14	28,849	-5.49(-1.01%)
Nov 08, 2016	537.80	556.00	535.02	544.64	34,345	+7.01(+1.30%)
Nov 07, 2016	536.29	542.57	533.77	537.63	35,198	+3.94(+0.74%)
Nov 04, 2016	532.76	538.58	524.01	533.68	64,320	-0.91(-0.17%)
Nov 03, 2016	537.25	547.55	525.65	534.59	61,794	+0.28(+0.05%)
Nov 02, 2016	536.40	536.77	530.20	534.32	33,108	-2.62(-0.49%)
Nov 01, 2016	537.61	537.61	530.66	536.93	23,885	+1.69(+0.32%)
Oct 31, 2016	537.78	545.64	535.19	535.24	19,692	-0.67(-0.12%)
Oct 28, 2016	534.54	536.61	528.52	535.91	23,080	+3.22(+0.60%)
Oct 27, 2016	535.49	535.49	522.91	532.69	40,954	-3.61(-0.67%)
Oct 26, 2016	543.48	548.11	531.98	536.30	25,765	-10.18(-1.86%)
Oct 25, 2016	546.18	550.94	542.37	546.48	40,101	+0.74(+0.14%)
Oct 24, 2016	547.13	552.25	544.13	545.74	16,929	+0.97(+0.18%)
Oct 21, 2016	536.71	546.71	536.71	544.77	41,392	+7.28(+1.36%)
Oct 20, 2016	540.92	542.14	535.71	537.48	13,039	-3.60(-0.67%)
Oct 19, 2016	537.68	542.89	531.76	541.08	24,387	+3.14(+0.58%)
Oct 18, 2016	537.82	541.24	535.14	537.95	25,203	+2.96(+0.55%)
Oct 17, 2016	528.99	535.30	519.55	534.98	62,603	+6.21(+1.17%)
Oct 14, 2016	540.44	542.91	527.45	528.78	54,982	-10.23(-1.90%)
Oct 13, 2016	536.80	540.37	533.19	539.00	32,030	-1.28(-0.24%)
Oct 12, 2016	544.66	544.66	533.81	540.28	35,437	-2.44(-0.45%)
Oct 11, 2016	555.54	555.54	541.66	542.72	72,684	-13.16(-2.37%)
Oct 10, 2016	554.78	557.77	550.51	555.88	47,066	+2.19(+0.40%)
Oct 07, 2016	549.58	555.81	546.46	553.69	50,377	+3.15(+0.57%)
Oct 06, 2016	534.09	552.19	531.21	550.55	71,577	+14.36(+2.68%)
Oct 05, 2016	538.68	541.56	534.61	536.19	41,049	+0.95(+0.18%)
Oct 04, 2016	539.27	540.04	531.77	535.24	23,109	-1.87(-0.35%)
Oct 03, 2016	543.16	544.30	531.81	537.11	34,703	-4.87(-0.90%)
Sep 30, 2016	541.71	547.33	534.69	541.98	35,977	+1.73(+0.32%)
Sep 29, 2016	537.25	542.90	534.06	540.26	38,228	+0.63(+0.12%)
Sep 28, 2016	538.02	542.03	537.54	539.62	30,729	+2.40(+0.45%)
Sep 27, 2016	536.60	538.27	533.94	537.22	13,970	-0.34(-0.06%)
Sep 26, 2016	535.65	538.92	533.00	537.56	25,203	+0.47(+0.09%)
Sep 23, 2016	532.32	538.51	529.43	537.09	28,371	+1.58(+0.29%)
Sep 22, 2016	535.39	544.31	532.08	535.51	40,638	-1.22(-0.23%)
Sep 21, 2016	530.34	537.14	528.99	536.73	22,852	+7.68(+1.45%)
Sep 20, 2016	524.21	536.40	523.74	529.05	62,269	+6.20(+1.19%)
Sep 19, 2016	515.61	523.43	511.91	522.86	74,859	+8.16(+1.59%)
Sep 16, 2016	511.17	517.02	508.77	514.70	74,836	+2.25(+0.44%)
Sep 15, 2016	501.72	514.11	501.29	512.45	38,621	+9.59(+1.91%)
Sep 14, 2016	502.52	508.64	499.29	502.86	56,217	+0.31(+0.06%)
Sep 13, 2016	503.82	506.93	499.31	502.56	38,821	-3.06(-0.61%)
Sep 12, 2016	502.48	510.28	501.99	505.62	57,949	+2.62(+0.52%)
Sep 09, 2016	508.93	509.50	500.32	503.00	30,045	-6.50(-1.27%)
Sep 08, 2016	516.99	519.71	509.05	509.50	50,474	-9.76(-1.88%)
Sep 07, 2016	519.71	520.62	510.11	519.26	56,268	+0.53(+0.10%)
Sep 06, 2016	518.60	520.61	511.34	518.73	59,662	+0.22(+0.04%)
Sep 02, 2016	511.41	518.51	518.51	518.51	22,951	+10.09(+1.98%)