Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	538.03	545.90	535.44	535.50	19,683	-0.67(-0.12%)
Oct 28, 2016	534.79	536.86	528.77	536.17	23,069	+3.22(+0.60%)
Oct 27, 2016	535.74	535.74	523.16	532.94	40,935	-3.61(-0.67%)
Oct 26, 2016	543.73	548.37	532.23	536.56	25,753	-10.19(-1.86%)
Oct 25, 2016	546.43	551.20	542.63	546.74	40,082	+0.74(+0.14%)
Oct 24, 2016	547.39	552.51	544.38	546.00	16,921	+0.98(+0.18%)
Oct 21, 2016	536.97	546.96	536.97	545.02	41,372	+7.29(+1.36%)
Oct 20, 2016	541.18	542.40	535.96	537.74	13,032	-3.60(-0.67%)
Oct 19, 2016	537.94	543.15	532.02	541.34	24,376	+3.14(+0.58%)
Oct 18, 2016	538.07	541.50	535.40	538.20	25,191	+2.96(+0.55%)
Oct 17, 2016	529.24	535.55	519.80	535.24	62,573	+6.21(+1.17%)
Oct 14, 2016	540.70	543.17	527.70	529.03	54,956	-10.23(-1.90%)
Oct 13, 2016	537.06	540.62	533.45	539.26	32,015	-1.28(-0.24%)
Oct 12, 2016	544.92	544.92	534.06	540.54	35,420	-2.44(-0.45%)
Oct 11, 2016	555.80	555.80	541.91	542.98	72,650	-13.17(-2.37%)
Oct 10, 2016	555.04	558.03	550.77	556.15	47,044	+2.19(+0.40%)
Oct 07, 2016	549.84	556.07	546.72	553.96	50,353	+3.15(+0.57%)
Oct 06, 2016	534.35	552.45	531.46	550.81	71,544	+14.36(+2.68%)
Oct 05, 2016	538.93	541.82	534.87	536.45	41,030	+0.95(+0.18%)
Oct 04, 2016	539.53	540.30	532.02	535.50	23,098	-1.87(-0.35%)
Oct 03, 2016	543.42	544.56	532.06	537.36	34,687	-4.87(-0.90%)
Sep 30, 2016	541.97	547.59	534.94	542.24	35,960	+1.73(+0.32%)
Sep 29, 2016	537.50	543.16	534.31	540.51	38,210	+0.63(+0.12%)
Sep 28, 2016	538.27	542.28	537.79	539.88	30,715	+2.40(+0.45%)
Sep 27, 2016	536.85	538.52	534.19	537.48	13,963	-0.34(-0.06%)
Sep 26, 2016	535.91	539.17	533.25	537.82	25,191	+0.47(+0.09%)
Sep 23, 2016	532.57	538.77	529.68	537.35	28,357	+1.58(+0.29%)
Sep 22, 2016	535.65	544.57	532.34	535.77	40,619	-1.22(-0.23%)
Sep 21, 2016	530.60	537.39	529.24	536.98	22,841	+7.68(+1.45%)
Sep 20, 2016	524.46	536.66	523.98	529.30	62,239	+6.20(+1.19%)
Sep 19, 2016	515.85	523.68	512.15	523.10	74,823	+8.16(+1.58%)
Sep 16, 2016	511.41	517.26	509.01	514.94	74,800	+2.25(+0.44%)
Sep 15, 2016	501.96	514.36	501.52	512.69	38,603	+9.59(+1.91%)
Sep 14, 2016	502.76	508.88	499.53	503.10	56,191	+0.31(+0.06%)
Sep 13, 2016	504.06	507.17	499.55	502.80	38,802	-3.06(-0.61%)
Sep 12, 2016	502.72	510.52	502.23	505.86	57,921	+2.62(+0.52%)
Sep 09, 2016	509.17	509.74	500.56	503.24	30,031	-6.50(-1.27%)
Sep 08, 2016	517.23	519.96	509.29	509.74	50,450	-9.77(-1.88%)
Sep 07, 2016	519.96	520.87	510.35	519.51	56,241	+0.53(+0.10%)
Sep 06, 2016	518.85	520.86	511.58	518.98	59,634	+0.22(+0.04%)
Sep 02, 2016	511.65	518.76	518.76	518.76	22,940	+10.09(+1.98%)
Sep 01, 2016	504.12	509.77	502.78	508.66	32,129	+6.24(+1.24%)
Aug 31, 2016	496.49	503.22	493.97	502.43	49,265	+4.82(+0.97%)
Aug 30, 2016	496.96	498.10	490.01	497.61	44,428	+2.40(+0.48%)
Aug 29, 2016	494.92	500.20	493.53	495.21	30,698	-0.30(-0.06%)
Aug 26, 2016	497.28	500.21	490.23	495.51	27,246	-1.69(-0.34%)
Aug 25, 2016	499.61	501.38	495.81	497.20	32,117	-2.67(-0.53%)
Aug 24, 2016	503.33	504.16	498.59	499.86	24,044	-3.38(-0.67%)
Aug 23, 2016	507.44	507.44	498.69	503.24	35,148	-2.94(-0.58%)
Aug 22, 2016	504.38	507.21	503.73	506.19	13,832	-1.44(-0.28%)
Aug 19, 2016	507.88	513.35	506.77	507.62	42,914	-0.82(-0.16%)
Aug 18, 2016	503.80	511.12	503.80	508.44	45,218	+4.88(+0.97%)
Aug 17, 2016	501.44	505.26	498.60	503.56	44,956	+4.22(+0.84%)
Aug 16, 2016	497.07	504.16	495.81	499.34	55,173	+2.85(+0.57%)
Aug 15, 2016	495.98	497.67	492.98	496.49	29,414	+1.39(+0.28%)
Aug 12, 2016	494.70	498.65	490.25	495.10	28,784	+1.24(+0.25%)
Aug 11, 2016	485.16	494.72	485.16	493.86	26,273	+9.45(+1.95%)
Aug 10, 2016	483.49	490.41	482.72	484.40	40,442	+1.49(+0.31%)
Aug 09, 2016	483.22	486.92	479.73	482.91	36,322	+0.66(+0.14%)
Aug 08, 2016	476.91	484.58	473.10	482.25	22,051	+5.93(+1.24%)
Aug 05, 2016	485.47	485.97	474.06	476.33	14,141	-6.79(-1.40%)
Aug 04, 2016	483.30	487.92	478.51	483.12	47,783	-2.45(-0.51%)
Aug 03, 2016	472.49	486.04	472.49	485.57	36,612	+11.38(+2.40%)
Aug 02, 2016	482.74	482.74	468.89	474.19	28,434	-7.26(-1.51%)