Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	1679	1695	1675	1675	18,897	-8.39(-0.50%)
Dec 30, 2021	1653	1698	1653	1684	27,064	+34.10(+2.07%)
Dec 29, 2021	1676	1676	1645	1650	21,712	-13.41(-0.81%)
Dec 28, 2021	1665	1670	1648	1663	20,909	+4.20(+0.25%)
Dec 27, 2021	1644	1673	1644	1659	16,464	+7.56(+0.46%)
Dec 23, 2021	1647	1667	1647	1651	16,918	+6.02(+0.37%)
Dec 22, 2021	1635	1648	1632	1645	22,898	+8.11(+0.50%)
Dec 21, 2021	1623	1651	1623	1637	54,590	+19.34(+1.20%)
Dec 20, 2021	1576	1631	1576	1618	42,125	+23.70(+1.49%)
Dec 17, 2021	1543	1616	1540	1594	94,386	+48.47(+3.14%)
Dec 16, 2021	1587	1591	1545	1546	55,230	-43.31(-2.73%)
Dec 15, 2021	1619	1619	1556	1589	40,256	-26.00(-1.61%)
Dec 14, 2021	1609	1636	1596	1615	35,464	-0.09(-0.01%)
Dec 13, 2021	1613	1630	1602	1615	36,461	-9.47(-0.58%)
Dec 10, 2021	1624	1644	1614	1625	29,117	+3.84(+0.24%)
Dec 09, 2021	1711	1711	1621	1621	41,749	-94.74(-5.52%)
Dec 08, 2021	1714	1727	1696	1715	27,438	+1.47(+0.09%)
Dec 07, 2021	1741	1741	1703	1714	32,709	-21.68(-1.25%)
Dec 06, 2021	1747	1756	1727	1736	26,275	+12.22(+0.71%)
Dec 03, 2021	1771	1771	1720	1723	32,724	-34.75(-1.98%)
Dec 02, 2021	1662	1776	1662	1758	41,524	+97.19(+5.85%)
Dec 01, 2021	1695	1718	1660	1661	35,011	-22.56(-1.34%)
Nov 30, 2021	1733	1736	1674	1684	69,346	-51.22(-2.95%)
Nov 29, 2021	1743	1748	1725	1735	25,507	-14.24(-0.81%)
Nov 26, 2021	1699	1760	1699	1749	18,876	+28.00(+1.63%)
Nov 24, 2021	1757	1757	1720	1721	29,809	-33.40(-1.90%)
Nov 23, 2021	1748	1772	1741	1754	32,502	+10.94(+0.63%)
Nov 22, 2021	1748	1751	1734	1743	26,873	+7.73(+0.45%)
Nov 19, 2021	1735	1741	1727	1736	21,579	+1.20(+0.07%)
Nov 18, 2021	1750	1733	1724	1735	20,068	-2.38(-0.14%)
Nov 17, 2021	1726	1743	1716	1737	21,752	+0.91(+0.05%)
Nov 16, 2021	1750	1766	1732	1736	27,212	-10.45(-0.60%)
Nov 15, 2021	1719	1746	1717	1746	15,008	+32.28(+1.88%)
Nov 12, 2021	1723	1743	1712	1714	25,033	-6.83(-0.40%)
Nov 11, 2021	1717	1740	1715	1721	19,087	+9.67(+0.57%)
Nov 10, 2021	1712			1711	22,502	+3.14(+0.18%)
Nov 09, 2021	1709	1729	1692	1708	40,956	+1.77(+0.10%)
Nov 08, 2021	1682	1706	1681	1706	30,957	+30.18(+1.80%)
Nov 05, 2021	1637	1708	1637	1676	25,404	+51.01(+3.14%)
Nov 04, 2021	1647	1647	1611	1625	34,987	-31.65(-1.91%)
Nov 03, 2021	1627	1670	1627	1657	33,438	+33.77(+2.08%)
Nov 02, 2021	1612	1624	1595	1623	34,497	+11.44(+0.71%)
Nov 01, 2021	1626	1638	1602	1612	35,326	-11.63(-0.72%)
Oct 29, 2021	1667	1689	1608	1623	69,066	-44.12(-2.65%)
Oct 28, 2021	1664	1679	1644	1667	30,231	-8.39(-0.50%)
Oct 27, 2021	1706	1696	1665	1676	36,344	-33.41(-1.95%)
Oct 26, 2021	1704			1709	26,171	+14.50(+0.86%)
Oct 25, 2021	1699	1704	1685	1695	21,462	-3.24(-0.19%)
Oct 22, 2021	1702	1727	1686	1698	19,844	+7.51(+0.44%)
Oct 21, 2021	1676	1692	1669	1690	19,171	+2.99(+0.18%)
Oct 20, 2021	1689	1708	1675	1687	19,556	+6.50(+0.39%)
Oct 19, 2021	1693	1693	1669	1681	18,157	+4.73(+0.28%)
Oct 18, 2021	1665	1682	1660	1676	18,423	+6.64(+0.40%)
Oct 15, 2021	1681	1681	1664	1670	16,013	-11.49(-0.68%)
Oct 14, 2021	1664	1681	1661	1681	20,520	+35.71(+2.17%)
Oct 13, 2021	1643	1658	1629	1645	27,014	+4.27(+0.26%)
Oct 12, 2021	1669	1669	1626	1641	45,467	-25.62(-1.54%)
Oct 11, 2021	1681	1696	1664	1667	31,477	-25.82(-1.53%)
Oct 08, 2021	1725	1725	1660	1693	75,271	-47.54(-2.73%)
Oct 07, 2021	1734	1762	1722	1740	66,721	+12.52(+0.72%)
Oct 06, 2021	1726	1730	1713	1728	21,035	-13.75(-0.79%)
Oct 05, 2021	1765	1779	1735	1741	41,561	-17.87(-1.02%)
Oct 04, 2021	1746	1775	1745	1759	37,366	+8.83(+0.50%)