Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	672.59	680.29	669.66	672.01	43,150	+2.91(+0.43%)
May 30, 2017	668.99	673.32	655.55	669.10	34,856	+1.62(+0.24%)
May 26, 2017	654.99	670.89	653.73	667.48	38,325	+11.00(+1.68%)
May 25, 2017	653.16	659.01	652.66	656.49	33,991	+5.77(+0.89%)
May 24, 2017	650.24	654.29	647.04	650.72	35,032	+2.18(+0.34%)
May 23, 2017	644.65	652.76	641.31	648.54	33,352	+4.83(+0.75%)
May 22, 2017	647.79	649.88	640.30	643.70	29,016	+0.07(+0.01%)
May 19, 2017	636.67	648.82	636.64	643.63	59,023	+5.91(+0.93%)
May 18, 2017	625.95	641.78	625.95	637.72	55,409	+11.32(+1.81%)
May 17, 2017	630.07	642.17	624.31	626.40	58,423	-3.67(-0.58%)
May 16, 2017	619.09	632.81	617.47	630.07	39,032	+11.14(+1.80%)
May 15, 2017	626.81	629.26	616.72	618.93	63,626	-6.12(-0.98%)
May 12, 2017	626.19	629.53	621.92	625.05	34,342	-1.98(-0.32%)
May 11, 2017	621.80	631.27	619.36	627.03	27,813	+5.30(+0.85%)
May 10, 2017	615.78	623.62	614.14	621.73	18,786	+4.12(+0.67%)
May 09, 2017	625.65	634.13	616.38	617.61	24,263	-6.04(-0.97%)
May 08, 2017	628.89	637.25	617.65	623.65	48,091	-7.11(-1.13%)
May 05, 2017	616.16	633.36	612.47	630.76	51,261	+10.68(+1.72%)
May 04, 2017	626.15	626.15	614.34	620.08	48,189	-7.47(-1.19%)
May 03, 2017	632.25	635.43	622.75	627.54	50,176	-5.63(-0.89%)
May 02, 2017	638.81	643.26	631.65	633.17	41,715	-3.41(-0.54%)