Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	1678	1694	1675	1675	18,906	-8.38(-0.50%)
Dec 30, 2021	1652	1697	1652	1683	27,077	+34.08(+2.07%)
Dec 29, 2021	1676	1676	1644	1649	21,722	-13.40(-0.81%)
Dec 28, 2021	1664	1670	1648	1662	20,919	+4.20(+0.25%)
Dec 27, 2021	1643	1672	1643	1658	16,472	+7.55(+0.46%)
Dec 23, 2021	1647	1666	1647	1651	16,926	+6.02(+0.37%)
Dec 22, 2021	1634	1647	1631	1645	22,909	+8.11(+0.50%)
Dec 21, 2021	1622	1650	1622	1636	54,616	+19.33(+1.20%)
Dec 20, 2021	1576	1630	1576	1617	42,144	+23.68(+1.49%)
Dec 17, 2021	1543	1615	1539	1593	94,431	+48.45(+3.14%)
Dec 16, 2021	1586	1591	1544	1545	55,256	-43.29(-2.73%)
Dec 15, 2021	1618	1618	1556	1588	40,275	-25.99(-1.61%)
Dec 14, 2021	1608	1635	1596	1614	35,481	-0.09(-0.01%)
Dec 13, 2021	1613	1629	1601	1614	36,478	-9.46(-0.58%)
Dec 10, 2021	1623	1643	1613	1624	29,131	+3.83(+0.24%)
Dec 09, 2021	1710	1710	1620	1620	41,769	-94.69(-5.52%)
Dec 08, 2021	1713	1726	1695	1715	27,451	+1.47(+0.09%)
Dec 07, 2021	1740	1740	1702	1713	32,725	-21.67(-1.25%)
Dec 06, 2021	1746	1755	1726	1735	26,287	+12.21(+0.71%)
Dec 03, 2021	1770	1770	1719	1723	32,740	-34.72(-1.98%)
Dec 02, 2021	1661	1775	1661	1757	41,543	+97.14(+5.85%)
Dec 01, 2021	1694	1718	1659	1660	35,028	-22.55(-1.34%)
Nov 30, 2021	1732	1735	1673	1683	69,379	-51.20(-2.95%)
Nov 29, 2021	1743	1747	1724	1734	25,519	-14.23(-0.81%)
Nov 26, 2021	1699	1759	1699	1748	18,885	+27.98(+1.63%)
Nov 24, 2021	1757	1757	1719	1720	29,823	-33.38(-1.90%)
Nov 23, 2021	1747	1771	1740	1754	32,517	+10.94(+0.63%)
Nov 22, 2021	1747	1750	1733	1743	26,886	+7.72(+0.44%)
Nov 19, 2021	1734	1740	1726	1735	21,589	+1.20(+0.07%)
Nov 18, 2021	1749	1732	1724	1734	20,078	-2.38(-0.14%)
Nov 17, 2021	1725	1742	1716	1736	21,762	+0.91(+0.05%)
Nov 16, 2021	1749	1765	1731	1735	27,225	-10.44(-0.60%)
Nov 15, 2021	1718	1746	1716	1746	15,016	+32.26(+1.88%)
Nov 12, 2021	1722	1742	1711	1713	25,045	-6.83(-0.40%)
Nov 11, 2021	1716	1740	1714	1720	19,096	+9.67(+0.57%)
Nov 10, 2021	1711			1711	22,513	+3.14(+0.18%)
Nov 09, 2021	1708	1728	1691	1707	40,976	+1.76(+0.10%)
Nov 08, 2021	1681	1706	1680	1706	30,971	+30.18(+1.80%)
Nov 05, 2021	1636	1707	1636	1675	25,416	+50.98(+3.14%)
Nov 04, 2021	1646	1646	1610	1624	35,003	-31.63(-1.91%)
Nov 03, 2021	1626	1669	1626	1656	33,454	+33.75(+2.08%)
Nov 02, 2021	1611	1623	1594	1622	34,514	+11.43(+0.71%)
Nov 01, 2021	1625	1638	1602	1611	35,343	-11.63(-0.72%)
Oct 29, 2021	1667	1689	1607	1623	69,099	-44.09(-2.65%)
Oct 28, 2021	1663	1679	1643	1667	30,246	-8.39(-0.50%)
Oct 27, 2021	1705	1695	1664	1675	36,362	-33.39(-1.95%)
Oct 26, 2021	1703			1708	26,183	+14.49(+0.86%)
Oct 25, 2021	1699	1703	1685	1694	21,472	-3.24(-0.19%)
Oct 22, 2021	1701	1726	1685	1697	19,853	+7.51(+0.44%)
Oct 21, 2021	1675	1691	1669	1690	19,180	+2.99(+0.18%)
Oct 20, 2021	1688	1707	1674	1687	19,565	+6.49(+0.39%)
Oct 19, 2021	1692	1692	1668	1680	18,166	+4.73(+0.28%)
Oct 18, 2021	1664	1681	1659	1675	18,432	+6.64(+0.40%)
Oct 15, 2021	1680	1680	1663	1669	16,021	-11.48(-0.68%)
Oct 14, 2021	1663	1680	1660	1680	20,529	+35.69(+2.17%)
Oct 13, 2021	1642	1657	1629	1645	27,027	+4.27(+0.26%)
Oct 12, 2021	1668	1668	1625	1640	45,488	-25.61(-1.54%)
Oct 11, 2021	1680	1695	1663	1666	31,492	-25.80(-1.53%)
Oct 08, 2021	1724	1724	1659	1692	75,306	-47.53(-2.73%)
Oct 07, 2021	1734	1762	1721	1739	66,752	+12.52(+0.73%)
Oct 06, 2021	1726	1729	1712	1727	21,045	-13.74(-0.79%)
Oct 05, 2021	1764	1778	1735	1740	41,581	-17.86(-1.02%)
Oct 04, 2021	1745	1775	1745	1758	37,384	+8.82(+0.50%)