Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	451.15	456.45	446.50	453.46	36,860	+2.76(+0.61%)
May 27, 2016	441.79	450.70	450.70	450.70	43,762	+5.56(+1.25%)
May 26, 2016	447.90	448.85	440.75	445.14	36,871	-2.88(-0.64%)
May 25, 2016	448.46	453.25	446.06	448.01	36,392	+0.04(+0.01%)
May 24, 2016	449.75	452.63	447.50	447.98	34,384	-2.08(-0.46%)
May 23, 2016	454.21	454.21	448.69	450.06	20,405	-4.59(-1.01%)
May 20, 2016	448.84	456.24	448.78	454.65	26,162	+5.66(+1.26%)
May 19, 2016	449.58	449.76	447.20	448.99	22,618	-0.62(-0.14%)
May 18, 2016	448.99	455.21	448.65	449.61	27,375	-0.16(-0.03%)
May 17, 2016	449.57	458.08	444.27	449.76	37,401	-0.77(-0.17%)
May 16, 2016	454.39	458.33	448.84	450.53	35,252	-10.81(-2.34%)
May 13, 2016	459.72	465.31	456.81	461.34	40,475	+1.49(+0.32%)
May 12, 2016	452.08	463.72	447.49	459.85	66,134	+9.62(+2.14%)
May 11, 2016	456.33	456.33	444.26	450.23	100,312	-7.18(-1.57%)
May 10, 2016	453.23	457.63	447.81	457.41	56,783	+6.53(+1.45%)
May 09, 2016	448.83	457.64	447.45	450.87	47,650	+2.93(+0.65%)
May 06, 2016	441.79	451.13	439.65	447.94	44,627	+6.15(+1.39%)
May 05, 2016	438.26	456.70	431.19	441.79	72,423	+15.90(+3.73%)
May 04, 2016	423.92	431.29	420.28	425.89	37,157	+0.13(+0.03%)
May 03, 2016	427.21	431.25	424.42	425.76	35,188	-3.22(-0.75%)
May 02, 2016	423.50	429.03	419.14	428.98	26,041	+5.52(+1.30%)
Apr 29, 2016	424.06	427.93	417.27	423.46	27,247	-1.55(-0.36%)
Apr 28, 2016	425.36	425.81	419.21	425.01	26,378	-1.66(-0.39%)
Apr 27, 2016	425.44	427.00	423.03	426.67	16,446	+1.51(+0.36%)
Apr 26, 2016	423.48	426.73	423.48	425.16	19,297	+1.77(+0.42%)
Apr 25, 2016	421.20	427.41	420.87	423.39	35,587	+0.79(+0.19%)
Apr 22, 2016	416.73	422.60	413.36	422.60	16,679	+8.53(+2.06%)
Apr 21, 2016	417.56	418.15	413.06	414.07	25,616	-3.43(-0.82%)
Apr 20, 2016	418.65	419.81	413.44	417.50	17,795	-1.15(-0.28%)
Apr 19, 2016	417.11	421.43	417.11	418.65	10,399	+1.60(+0.38%)
Apr 18, 2016	416.84	420.94	416.17	417.05	37,739	-1.45(-0.35%)
Apr 15, 2016	415.96	419.79	415.30	418.50	22,603	+2.56(+0.62%)
Apr 14, 2016	415.77	420.55	413.44	415.93	54,444	-0.03(-0.01%)
Apr 13, 2016	413.09	419.76	409.07	415.96	50,961	+5.59(+1.36%)
Apr 12, 2016	412.89	412.96	407.28	410.37	44,790	-2.47(-0.60%)
Apr 11, 2016	407.81	413.81	407.81	412.84	35,829	+5.92(+1.46%)
Apr 08, 2016	406.89	407.81	404.45	406.92	11,412	+2.32(+0.57%)
Apr 07, 2016	403.51	408.90	400.65	404.59	28,748	+0.09(+0.02%)
Apr 06, 2016	402.43	405.05	401.47	404.50	13,162	+1.72(+0.43%)
Apr 05, 2016	401.27	404.12	396.94	402.79	72,451	+1.58(+0.39%)
Apr 04, 2016	408.27	410.49	400.54	401.21	24,893	-6.15(-1.51%)
Apr 01, 2016	404.83	413.26	399.01	407.36	65,787	+4.04(+1.00%)
Mar 31, 2016	412.21	412.21	403.32	403.32	21,516	-2.20(-0.54%)
Mar 30, 2016	403.20	407.80	401.36	405.52	32,651	+3.21(+0.80%)
Mar 29, 2016	401.18	404.31	397.67	402.31	57,023	+0.78(+0.20%)
Mar 28, 2016	403.53	405.96	401.05	401.52	18,791	-1.83(-0.45%)
Mar 24, 2016	402.38	403.35	403.35	403.35	20,701	+1.63(+0.41%)
Mar 23, 2016	403.99	404.93	401.46	401.71	18,759	+0.36(+0.09%)
Mar 22, 2016	404.12	408.74	401.36	401.36	21,133	-2.44(-0.61%)
Mar 21, 2016	401.36	406.60	401.36	403.80	19,215	+2.42(+0.60%)
Mar 18, 2016	403.67	405.41	400.34	401.38	46,887	-3.26(-0.80%)
Mar 17, 2016	406.42	406.42	401.37	404.64	29,325	-0.34(-0.08%)
Mar 16, 2016	403.12	405.97	401.36	404.98	50,866	+0.19(+0.05%)
Mar 15, 2016	400.89	406.78	400.43	404.79	31,398	+1.65(+0.41%)
Mar 14, 2016	404.12	409.87	396.10	403.14	25,008	+0.02(+0.00%)
Mar 11, 2016	411.50	416.37	402.02	403.12	33,366	-4.82(-1.18%)
Mar 10, 2016	412.51	413.85	403.73	407.93	39,901	-0.09(-0.02%)
Mar 09, 2016	411.05	415.19	403.20	408.03	102,854	-3.27(-0.79%)
Mar 08, 2016	401.37	412.89	396.74	411.29	52,563	+9.94(+2.48%)
Mar 07, 2016	405.72	412.33	397.19	401.36	28,380	-6.62(-1.62%)
Mar 04, 2016	415.44	418.17	403.29	407.98	33,386	-7.12(-1.72%)
Mar 03, 2016	396.28	423.87	395.13	415.10	77,828	+28.13(+7.27%)
Mar 02, 2016	399.98	399.98	378.29	386.97	50,639	-7.93(-2.01%)