Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	2001	2044	1978	2026	54,138	+21.26(+1.06%)
Aug 30, 2021	1987	2017	1987	2005	20,755	+12.72(+0.64%)
Aug 27, 2021	1982	2007	1981	1992	27,748	+26.46(+1.35%)
Aug 26, 2021	1956	1991	1956	1965	18,696	-3.02(-0.15%)
Aug 25, 2021	1937	1974	1937	1968	20,800	+17.52(+0.90%)
Aug 24, 2021	1967	1973	1947	1951	15,914	-14.28(-0.73%)
Aug 23, 2021	1985	1989	1957	1965	19,242	-6.31(-0.32%)
Aug 20, 2021	1946	1975	1946	1971	33,748	+25.13(+1.29%)
Aug 19, 2021	1915	1955	1915	1946	17,966	+23.15(+1.20%)
Aug 18, 2021	1977	1977	1922	1923	16,663	-53.15(-2.69%)
Aug 17, 2021	1989	1993	1971	1976	37,583	-6.87(-0.35%)
Aug 16, 2021	1966	1994	1965	1983	48,983	+18.46(+0.94%)
Aug 13, 2021	1960	1971	1956	1965	23,860	-3.73(-0.19%)
Aug 12, 2021	1949	1981	1943	1968	32,946	+18.20(+0.93%)
Aug 11, 2021	1929	1964	1926	1950	39,938	+29.28(+1.52%)
Aug 10, 2021	1927	1927	1894	1921	56,225	+28.12(+1.49%)
Aug 09, 2021	1889	1905	1873	1893	31,248	-4.39(-0.23%)
Aug 06, 2021	1900	1922	1883	1897	35,591	+0.22(+0.01%)
Aug 05, 2021	1894	1898	1884	1897	42,981	+13.25(+0.70%)
Aug 04, 2021	1853	1888	1840	1884	29,921	+16.49(+0.88%)
Aug 03, 2021	1844	1882	1836	1867	52,113	+36.50(+1.99%)
Aug 02, 2021	1824	1849	1801	1831	36,301	+11.57(+0.64%)
Jul 30, 2021	1807	1846	1807	1819	47,132	+0.24(+0.01%)
Jul 29, 2021	1849	1854	1818	1819	39,554	-30.90(-1.67%)
Jul 28, 2021	1821	1864	1821	1850	31,069	+19.78(+1.08%)
Jul 27, 2021	1859	1859	1823	1830	27,552	-25.42(-1.37%)
Jul 26, 2021	1855	1880	1850	1856	22,430	-12.74(-0.68%)
Jul 23, 2021	1841	1868	1814	1868	41,310	+51.40(+2.83%)
Jul 22, 2021	1815	1825	1792	1817	44,845	-6.88(-0.38%)
Jul 21, 2021	1845	1850	1821	1824	42,943	-26.43(-1.43%)
Jul 20, 2021	1822	1865	1822	1850	42,092	+40.74(+2.25%)
Jul 19, 2021	1797	1822	1797	1809	34,436	-9.30(-0.51%)
Jul 16, 2021	1805	1835	1805	1819	36,014	+15.55(+0.86%)
Jul 15, 2021	1810	1820	1793	1803	27,439	-11.64(-0.64%)
Jul 14, 2021	1830	1851	1809	1815	23,914	-10.93(-0.60%)
Jul 13, 2021	1854	1858	1822	1826	24,062	-25.09(-1.36%)
Jul 12, 2021	1852	1856	1832	1851	18,299	-11.75(-0.63%)
Jul 09, 2021	1880	1887	1859	1863	31,347	-3.54(-0.19%)
Jul 08, 2021	1854	1878	1838	1866	49,131	-13.93(-0.74%)
Jul 07, 2021	1879	1912	1878	1880	66,012	+6.85(+0.37%)
Jul 06, 2021	1855	1881	1834	1873	31,950	+27.36(+1.48%)
Jul 02, 2021	1840	1859	1831	1846	21,266	+12.91(+0.70%)
Jul 01, 2021	1833	1847	1830	1833	26,299	-10.19(-0.55%)
Jun 30, 2021	1830	1855	1824	1843	34,260	+21.75(+1.19%)
Jun 29, 2021	1828	1836	1817	1821	27,796	-7.09(-0.39%)
Jun 28, 2021	1838	1845	1818	1828	43,897	-5.78(-0.32%)
Jun 25, 2021	1783	1834	1781	1834	98,695	+49.17(+2.75%)
Jun 24, 2021	1784	1795	1768	1785	30,203	+2.47(+0.14%)
Jun 23, 2021	1796	1802	1775	1783	59,597	-14.58(-0.81%)
Jun 22, 2021	1790	1814	1788	1797	51,340	+10.46(+0.59%)
Jun 21, 2021	1823	1823	1773	1787	68,105	-34.33(-1.89%)
Jun 18, 2021	1737	1827	1737	1821	101,291	+69.09(+3.94%)
Jun 17, 2021	1734	1760	1734	1752	25,613	+17.54(+1.01%)
Jun 16, 2021	1731	1736	1719	1734	36,570	-0.01(-0.00%)
Jun 15, 2021	1749	1749	1727	1734	47,310	-9.70(-0.56%)
Jun 14, 2021	1742	1744	1727	1744	22,217	+2.32(+0.13%)
Jun 11, 2021	1712	1743	1706	1742	27,982	+28.32(+1.65%)
Jun 10, 2021	1712	1724	1701	1713	29,604	+5.51(+0.32%)
Jun 09, 2021	1691	1712	1679	1708	19,473	+20.56(+1.22%)
Jun 08, 2021	1727	1727	1683	1687	31,977	-25.19(-1.47%)
Jun 07, 2021	1702	1716	1687	1713	32,335	+2.12(+0.12%)
Jun 04, 2021	1713	1713	1689	1710	25,108	+14.58(+0.86%)
Jun 03, 2021	1715	1717	1686	1696	30,926	-29.92(-1.73%)
Jun 02, 2021	1715	1731	1711	1726	38,491	+5.85(+0.34%)