Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1736	1768	1736	1749	39,746	+17.93(+1.04%)
May 27, 2021	1733	1758	1714	1731	91,283	+2.36(+0.14%)
May 26, 2021	1782	1789	1705	1729	67,876	-47.79(-2.69%)
May 25, 2021	1738	1779	1726	1777	75,590	+38.14(+2.19%)
May 24, 2021	1710	1750	1707	1739	35,954	+33.38(+1.96%)
May 21, 2021	1725	1756	1689	1705	59,633	-12.43(-0.72%)
May 20, 2021	1666	1720	1660	1718	63,704	+64.29(+3.89%)
May 19, 2021	1620	1658	1611	1654	66,338	+20.89(+1.28%)
May 18, 2021	1653	1659	1630	1633	57,994	-17.08(-1.04%)
May 17, 2021	1678	1681	1629	1650	60,266	-24.90(-1.49%)
May 14, 2021	1669	1690	1663	1675	44,243	+13.41(+0.81%)
May 13, 2021	1652	1698	1652	1661	35,438	+12.59(+0.76%)
May 12, 2021	1660	1674	1649	1649	33,514	-25.12(-1.50%)
May 11, 2021	1655	1712	1654	1674	49,580	-2.92(-0.17%)
May 10, 2021	1702	1705	1670	1677	24,477	-13.23(-0.78%)
May 07, 2021	1668	1737	1666	1690	107,268	+49.59(+3.02%)
May 06, 2021	1650	1684	1619	1640	68,345	+6.30(+0.39%)
May 05, 2021	1676	1678	1634	1634	83,695	-52.09(-3.09%)
May 04, 2021	1741	1776	1680	1686	61,360	-52.18(-3.00%)
May 03, 2021	1738	1761	1732	1738	31,752	+15.89(+0.92%)
Apr 30, 2021	1721	1755	1696	1722	58,094	-12.16(-0.70%)
Apr 29, 2021	1734	1770	1729	1735	27,963	-0.55(-0.03%)
Apr 28, 2021	1718	1740	1707	1735	20,251	+14.26(+0.83%)
Apr 27, 2021	1760	1773	1705	1721	35,036	-40.04(-2.27%)
Apr 26, 2021	1783	1786	1757	1761	32,282	-15.53(-0.87%)
Apr 23, 2021	1782	1782	1764	1776	22,759	-6.09(-0.34%)
Apr 22, 2021	1781	1794	1775	1782	43,938	+6.13(+0.35%)
Apr 21, 2021	1748	1791	1733	1776	37,504	+27.54(+1.57%)
Apr 20, 2021	1750	1769	1744	1749	19,135	+3.76(+0.22%)
Apr 19, 2021	1740	1752	1730	1745	18,891	+2.48(+0.14%)
Apr 16, 2021	1747	1751	1724	1743	30,346	+6.64(+0.38%)
Apr 15, 2021	1720	1748	1720	1736	14,822	+22.83(+1.33%)
Apr 14, 2021	1728	1744	1709	1713	37,639	-5.75(-0.33%)
Apr 13, 2021	1709	1726	1697	1719	32,338	+7.05(+0.41%)
Apr 12, 2021	1725	1741	1703	1712	39,132	-7.44(-0.43%)
Apr 09, 2021	1729	1729	1695	1719	54,561	+2.85(+0.17%)
Apr 08, 2021	1706	1722	1701	1716	38,760	+4.58(+0.27%)
Apr 07, 2021	1758	1758	1700	1712	29,273	-39.43(-2.25%)
Apr 06, 2021	1790	1797	1743	1751	47,374	-45.61(-2.54%)
Apr 05, 2021	1756	1802	1750	1797	43,661	+36.68(+2.08%)
Apr 01, 2021	1774	1774	1724	1760	78,360	+0.89(+0.05%)
Mar 31, 2021	1698	1770	1688	1759	70,647	+55.70(+3.27%)
Mar 30, 2021	1734	1740	1691	1704	33,045	-32.04(-1.85%)
Mar 29, 2021	1742	1754	1722	1736	51,308	+1.63(+0.09%)
Mar 26, 2021	1736	1745	1692	1734	61,420	+8.04(+0.47%)
Mar 25, 2021	1683	1735	1681	1726	94,346	+27.44(+1.62%)
Mar 24, 2021	1728	1744	1684	1699	70,902	-43.36(-2.49%)
Mar 23, 2021	1747	1791	1737	1742	63,410	-16.78(-0.95%)
Mar 22, 2021	1693	1782	1693	1759	77,189	+67.88(+4.01%)
Mar 19, 2021	1727	1746	1690	1691	87,505	-42.79(-2.47%)
Mar 18, 2021	1736	1770	1715	1734	52,361	-20.44(-1.17%)
Mar 17, 2021	1789	1792	1733	1754	42,024	-22.28(-1.25%)
Mar 16, 2021	1788	1793	1770	1776	18,972	-12.18(-0.68%)
Mar 15, 2021	1802	1805	1770	1788	48,322	-6.73(-0.37%)
Mar 12, 2021	1735	1795	1733	1795	45,519	+47.72(+2.73%)
Mar 11, 2021	1776	1784	1738	1747	39,119	-12.64(-0.72%)
Mar 10, 2021	1764	1776	1758	1760	25,050	+9.33(+0.53%)
Mar 09, 2021	1775	1775	1742	1751	50,937	-9.09(-0.52%)
Mar 08, 2021	1754	1802	1745	1760	79,906	+27.88(+1.61%)
Mar 05, 2021	1712	1751	1682	1732	64,953	+28.79(+1.69%)
Mar 04, 2021	1686	1720	1665	1703	84,388	+23.11(+1.38%)
Mar 03, 2021	1732	1733	1636	1680	122,545	-71.95(-4.11%)
Mar 02, 2021	1822	1822	1747	1752	153,763	-99.69(-5.38%)