Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	673.92	673.92	658.96	665.39	77,191	-9.70(-1.44%)
Oct 30, 2017	658.62	676.69	658.62	675.09	55,845	+12.55(+1.89%)
Oct 27, 2017	657.68	662.68	623.70	662.54	78,438	+6.82(+1.04%)
Oct 26, 2017	684.20	684.20	654.42	655.72	60,156	-30.10(-4.39%)
Oct 25, 2017	691.86	691.86	678.91	685.82	22,366	-4.68(-0.68%)
Oct 24, 2017	698.90	698.90	688.15	690.49	28,090	-6.54(-0.94%)
Oct 23, 2017	699.03	701.70	693.61	697.04	36,189	-0.86(-0.12%)
Oct 20, 2017	687.91	704.22	687.91	697.90	26,329	+11.20(+1.63%)
Oct 19, 2017	681.44	690.49	679.55	686.70	20,216	+1.15(+0.17%)
Oct 18, 2017	689.82	692.49	683.72	685.54	29,642	-3.75(-0.54%)
Oct 17, 2017	709.60	710.49	688.21	689.29	36,285	-21.92(-3.08%)
Oct 16, 2017	713.38	716.70	706.78	711.21	27,105	+0.31(+0.04%)
Oct 13, 2017	705.14	714.12	704.46	710.90	17,329	+6.69(+0.95%)
Oct 12, 2017	710.73	713.42	702.09	704.21	68,177	-6.65(-0.94%)
Oct 11, 2017	702.78	712.25	702.78	710.85	42,945	+8.62(+1.23%)
Oct 10, 2017	693.69	703.98	692.77	702.23	46,487	+8.28(+1.19%)
Oct 09, 2017	697.56	705.17	693.21	693.95	32,322	-3.51(-0.50%)
Oct 06, 2017	694.27	699.02	690.36	697.47	23,546	+2.73(+0.39%)
Oct 05, 2017	698.37	706.16	691.11	694.74	27,064	-3.74(-0.54%)
Oct 04, 2017	681.81	700.50	681.81	698.48	25,845	+12.35(+1.80%)
Oct 03, 2017	679.77	686.22	678.57	686.13	38,532	+10.45(+1.55%)
Oct 02, 2017	673.21	677.52	671.61	675.68	29,891	-1.25(-0.18%)
Sep 29, 2017	666.13	679.88	666.01	676.93	30,355	+9.89(+1.48%)
Sep 28, 2017	668.18	669.32	660.26	667.04	60,434	-0.87(-0.13%)
Sep 27, 2017	677.39	678.62	663.07	667.91	41,773	-7.29(-1.08%)
Sep 26, 2017	678.21	680.66	675.12	675.20	29,617	-2.26(-0.33%)
Sep 25, 2017	673.96	678.09	672.66	677.46	21,212	+0.66(+0.10%)
Sep 22, 2017	666.88	688.80	664.77	676.81	45,642	+8.40(+1.26%)
Sep 21, 2017	676.18	676.25	663.99	668.41	20,008	-8.86(-1.31%)
Sep 20, 2017	683.42	683.42	672.46	677.27	35,760	-6.22(-0.91%)
Sep 19, 2017	691.80	699.62	681.78	683.48	58,784	-9.37(-1.35%)
Sep 18, 2017	691.47	694.35	689.81	692.86	33,474	+2.22(+0.32%)
Sep 15, 2017	685.37	690.75	684.00	690.63	65,978	+5.27(+0.77%)
Sep 14, 2017	687.35	692.78	683.50	685.37	39,818	-2.14(-0.31%)
Sep 13, 2017	693.31	696.56	686.20	687.50	37,304	-8.51(-1.22%)
Sep 12, 2017	699.93	706.81	692.03	696.01	36,006	-6.72(-0.96%)
Sep 11, 2017	700.25	705.50	700.24	702.74	20,396	+5.21(+0.75%)
Sep 08, 2017	692.50	698.96	685.00	697.52	33,112	+4.66(+0.67%)
Sep 07, 2017	708.63	708.92	691.18	692.87	19,474	-14.33(-2.03%)
Sep 06, 2017	704.93	708.97	702.57	707.20	25,301	+4.91(+0.70%)
Sep 05, 2017	708.36	714.00	699.51	702.29	18,079	-7.57(-1.07%)
Sep 01, 2017	713.38	713.38	705.66	709.86	18,044	-1.40(-0.20%)
Aug 31, 2017	703.54	717.12	703.54	711.26	31,394	+7.12(+1.01%)
Aug 30, 2017	695.42	704.13	695.21	704.13	13,813	+10.98(+1.58%)
Aug 29, 2017	696.61	699.29	690.32	693.15	21,504	-7.09(-1.01%)
Aug 28, 2017	695.17	703.30	691.50	700.24	42,058	+5.60(+0.81%)
Aug 25, 2017	693.19	700.60	687.23	694.65	24,213	+4.06(+0.59%)
Aug 24, 2017	699.60	700.01	690.59	690.59	14,404	-9.13(-1.30%)
Aug 23, 2017	702.32	708.78	699.13	699.72	39,761	-1.43(-0.20%)
Aug 22, 2017	696.48	703.20	694.29	701.15	23,703	+5.12(+0.74%)
Aug 21, 2017	693.92	696.95	693.92	696.03	20,527	+2.34(+0.34%)
Aug 18, 2017	686.05	695.93	684.32	693.69	31,043	+7.36(+1.07%)
Aug 17, 2017	693.06	695.60	685.77	686.33	28,582	-7.31(-1.05%)
Aug 16, 2017	691.97	694.63	690.27	693.64	28,816	+0.70(+0.10%)
Aug 15, 2017	689.94	696.50	683.34	692.94	69,020	+2.69(+0.39%)
Aug 14, 2017	695.10	697.12	687.42	690.25	25,988	+0.68(+0.10%)
Aug 11, 2017	679.63	695.25	678.07	689.57	42,927	+8.41(+1.23%)
Aug 10, 2017	697.67	703.23	680.33	681.16	51,894	-17.58(-2.52%)
Aug 09, 2017	699.28	706.94	694.08	698.74	55,549	-1.89(-0.27%)
Aug 08, 2017	697.17	736.91	692.52	700.63	85,854	-10.76(-1.51%)
Aug 07, 2017	720.07	720.07	709.00	711.39	37,902	-0.61(-0.09%)
Aug 04, 2017	714.37	714.37	711.09	712.00	9,626	-0.85(-0.12%)
Aug 03, 2017	709.68	715.35	709.68	712.85	15,349	+4.02(+0.57%)
Aug 02, 2017	712.30	716.31	705.21	708.83	34,507	-2.71(-0.38%)