Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	1648	1667	1621	1662	37,419	+9.72(+0.59%)
Oct 29, 2020	1653	1675	1649	1652	36,691	+0.15(+0.01%)
Oct 28, 2020	1662	1685	1639	1652	44,816	-30.63(-1.82%)
Oct 27, 2020	1699	1700	1666	1682	46,869	-28.20(-1.65%)
Oct 26, 2020	1817	1817	1702	1711	41,738	-119.31(-6.52%)
Oct 23, 2020	1905	1905	1811	1830	35,438	-72.05(-3.79%)
Oct 22, 2020	1833	1930	1833	1902	74,487	+81.55(+4.48%)
Oct 21, 2020	1733	1843	1733	1820	71,999	+92.87(+5.38%)
Oct 20, 2020	1721	1756	1716	1727	42,037	+13.84(+0.81%)
Oct 19, 2020	1753	1757	1714	1714	46,182	-27.70(-1.59%)
Oct 16, 2020	1767	1782	1741	1741	40,962	-22.37(-1.27%)
Oct 15, 2020	1747	1769	1747	1764	32,991	-16.03(-0.90%)
Oct 14, 2020	1802	1825	1775	1780	25,578	-14.38(-0.80%)
Oct 13, 2020	1760	1811	1730	1794	41,500	+30.05(+1.70%)
Oct 12, 2020	1773	1773	1738	1764	29,481	+2.71(+0.15%)
Oct 09, 2020	1767	1767	1746	1761	22,513	+5.50(+0.31%)
Oct 08, 2020	1787	1789	1744	1756	37,889	-18.90(-1.06%)
Oct 07, 2020	1782	1802	1761	1775	28,313	+4.59(+0.26%)
Oct 06, 2020	1774	1781	1752	1770	35,504	+7.08(+0.40%)
Oct 05, 2020	1790	1804	1758	1763	50,160	-3.48(-0.20%)
Oct 02, 2020	1768	1777	1745	1767	39,295	-9.54(-0.54%)
Oct 01, 2020	1814	1815	1765	1776	54,502	-32.81(-1.81%)
Sep 30, 2020	1725	1812	1725	1809	82,783	+77.17(+4.46%)
Sep 29, 2020	1727	1775	1727	1732	55,109	+40.60(+2.40%)
Sep 28, 2020	1698	1709	1677	1691	36,063	+5.50(+0.33%)
Sep 25, 2020	1619	1710	1619	1686	37,731	+55.53(+3.41%)
Sep 24, 2020	1653	1653	1625	1630	22,565	-32.49(-1.95%)
Sep 23, 2020	1686	1690	1658	1663	28,749	-25.35(-1.50%)
Sep 22, 2020	1671	1698	1671	1688	29,164	+31.57(+1.91%)
Sep 21, 2020	1632	1668	1632	1656	25,164	-5.56(-0.33%)
Sep 18, 2020	1700	1713	1641	1662	96,726	-37.42(-2.20%)
Sep 17, 2020	1727	1751	1692	1699	36,905	-52.65(-3.01%)
Sep 16, 2020	1773	1780	1743	1752	17,142	-6.60(-0.38%)
Sep 15, 2020	1737	1763	1731	1759	37,581	+31.99(+1.85%)
Sep 14, 2020	1717	1739	1715	1727	22,504	+24.23(+1.42%)
Sep 11, 2020	1717	1736	1682	1702	33,875	-13.14(-0.77%)
Sep 10, 2020	1749	1770	1715	1716	30,814	-32.64(-1.87%)
Sep 09, 2020	1733	1776	1733	1748	32,171	+28.64(+1.67%)
Sep 08, 2020	1744	1769	1719	1720	38,430	-50.60(-2.86%)
Sep 04, 2020	1823	1823	1745	1770	44,194	-39.42(-2.18%)
Sep 03, 2020	1762	1827	1762	1810	55,193	+34.14(+1.92%)
Sep 02, 2020	1766	1794	1764	1775	40,374	+15.80(+0.90%)
Sep 01, 2020	1765	1769	1744	1760	35,488	-6.03(-0.34%)
Aug 31, 2020	1778	1787	1745	1766	47,324	-15.12(-0.85%)
Aug 28, 2020	1803	1825	1777	1781	28,976	-11.69(-0.65%)
Aug 27, 2020	1741	1804	1741	1792	51,122	+63.11(+3.65%)
Aug 26, 2020	1749	1764	1718	1729	35,056	-25.90(-1.48%)
Aug 25, 2020	1775	1787	1751	1755	34,782	-11.75(-0.66%)
Aug 24, 2020	1764	1772	1747	1767	28,217	+14.81(+0.85%)
Aug 21, 2020	1767	1779	1737	1752	46,799	-29.16(-1.64%)
Aug 20, 2020	1778	1798	1775	1781	35,821	-16.27(-0.91%)
Aug 19, 2020	1842	1842	1790	1798	33,849	-34.76(-1.90%)
Aug 18, 2020	1860	1876	1824	1832	23,989	-17.38(-0.94%)
Aug 17, 2020	1807	1876	1807	1850	49,606	+57.88(+3.23%)
Aug 14, 2020	1810	1832	1789	1792	25,675	-14.99(-0.83%)
Aug 13, 2020	1784	1818	1769	1807	36,100	+19.86(+1.11%)
Aug 12, 2020	1810	1825	1784	1787	27,032	-0.88(-0.05%)
Aug 11, 2020	1840	1852	1786	1788	32,075	-42.00(-2.30%)
Aug 10, 2020	1835	1839	1807	1830	32,981	-2.01(-0.11%)
Aug 07, 2020	1786	1840	1786	1832	61,265	+71.78(+4.08%)
Aug 06, 2020	1742	1774	1732	1760	41,435	-0.39(-0.02%)
Aug 05, 2020	1771	1771	1720	1760	44,932	-11.74(-0.66%)
Aug 04, 2020	1775	1801	1752	1772	38,212	-12.20(-0.68%)