Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	672.27	679.96	669.35	671.69	43,171	+2.91(+0.43%)
May 30, 2017	668.67	673.00	655.24	668.78	34,873	+1.62(+0.24%)
May 26, 2017	654.68	670.57	653.42	667.17	38,343	+10.99(+1.68%)
May 25, 2017	652.85	658.70	652.35	656.18	34,007	+5.77(+0.89%)
May 24, 2017	649.93	653.98	646.74	650.41	35,048	+2.18(+0.34%)
May 23, 2017	644.34	652.46	641.01	648.23	33,368	+4.83(+0.75%)
May 22, 2017	647.48	649.58	640.00	643.40	29,029	+0.08(+0.01%)
May 19, 2017	636.37	648.51	636.34	643.32	59,051	+5.91(+0.93%)
May 18, 2017	625.66	641.48	625.66	637.42	55,435	+11.31(+1.81%)
May 17, 2017	629.77	641.87	624.01	626.11	58,451	-3.66(-0.58%)
May 16, 2017	618.80	632.51	617.18	629.77	39,051	+11.13(+1.80%)
May 15, 2017	626.52	628.97	616.43	618.64	63,656	-6.11(-0.98%)
May 12, 2017	625.89	629.23	621.63	624.75	34,358	-1.98(-0.32%)
May 11, 2017	621.51	630.98	619.07	626.73	27,826	+5.30(+0.85%)
May 10, 2017	615.49	623.33	613.85	621.43	18,795	+4.11(+0.67%)
May 09, 2017	625.35	633.83	616.09	617.32	24,275	-6.03(-0.97%)
May 08, 2017	628.60	636.95	617.36	623.36	48,114	-7.11(-1.13%)
May 05, 2017	615.87	633.07	612.18	630.46	51,285	+10.68(+1.72%)
May 04, 2017	625.86	625.86	614.05	619.78	48,212	-7.46(-1.19%)
May 03, 2017	631.95	635.13	622.45	627.25	50,200	-5.62(-0.89%)
May 02, 2017	638.51	642.96	631.35	632.87	41,735	-3.41(-0.54%)
May 01, 2017	638.86	641.04	629.77	636.28	46,788	+0.35(+0.06%)
Apr 28, 2017	632.67	642.12	632.42	635.93	36,039	+0.49(+0.08%)
Apr 27, 2017	631.62	639.41	628.55	635.44	28,845	+2.99(+0.47%)
Apr 26, 2017	628.18	639.84	628.18	632.45	34,971	+2.12(+0.34%)
Apr 25, 2017	631.40	636.44	627.86	630.33	37,766	-0.14(-0.02%)
Apr 24, 2017	624.87	635.97	622.52	630.47	79,459	+10.74(+1.73%)
Apr 21, 2017	616.94	622.08	615.31	619.74	42,548	+1.31(+0.21%)
Apr 20, 2017	611.61	624.54	610.76	618.43	43,735	+8.69(+1.43%)
Apr 19, 2017	596.61	615.65	596.61	609.74	95,523	+16.70(+2.82%)
Apr 18, 2017	596.56	599.58	590.17	593.04	24,393	-3.68(-0.62%)
Apr 17, 2017	593.67	597.25	592.50	596.72	42,884	+3.05(+0.51%)
Apr 13, 2017	594.29	599.18	585.81	593.67	44,987	-3.22(-0.54%)
Apr 12, 2017	589.11	599.58	587.56	596.89	63,445	+8.01(+1.36%)
Apr 11, 2017	588.49	592.09	586.80	588.88	47,964	+0.88(+0.15%)
Apr 10, 2017	590.01	591.85	586.13	588.00	20,596	-5.99(-1.01%)
Apr 07, 2017	592.83	598.06	590.46	593.99	39,847	-0.56(-0.09%)
Apr 06, 2017	587.56	600.12	586.63	594.55	39,756	+4.24(+0.72%)
Apr 05, 2017	591.38	595.94	589.68	590.30	28,143	-3.38(-0.57%)
Apr 04, 2017	591.36	597.27	590.26	593.68	44,904	+3.27(+0.55%)
Apr 03, 2017	582.82	594.67	582.82	590.41	37,494	+8.00(+1.37%)
Mar 31, 2017	581.31	585.01	577.17	582.40	25,716	-1.86(-0.32%)
Mar 30, 2017	585.67	588.39	578.76	584.26	49,981	+1.27(+0.22%)
Mar 29, 2017	586.72	586.72	574.56	582.99	63,145	-1.68(-0.29%)
Mar 28, 2017	589.59	592.23	584.30	584.67	48,984	-8.20(-1.38%)
Mar 27, 2017	592.96	594.98	590.04	592.87	29,639	-1.63(-0.27%)
Mar 24, 2017	597.82	599.41	594.50	594.50	17,758	-2.86(-0.48%)
Mar 23, 2017	591.58	601.46	591.58	597.36	41,555	+1.60(+0.27%)
Mar 22, 2017	595.84	598.29	591.71	595.76	24,322	-0.04(-0.01%)
Mar 21, 2017	602.47	602.95	593.84	595.80	25,853	-6.17(-1.03%)
Mar 20, 2017	598.30	603.42	594.40	601.97	24,662	+0.33(+0.05%)
Mar 17, 2017	599.56	605.47	598.75	601.64	42,238	+2.44(+0.41%)
Mar 16, 2017	598.85	606.02	592.33	599.20	16,766	-1.37(-0.23%)
Mar 15, 2017	597.17	605.92	595.02	600.57	33,136	+7.92(+1.34%)
Mar 14, 2017	593.16	595.39	587.46	592.65	22,723	+0.01(+0.00%)
Mar 13, 2017	592.22	602.22	590.45	592.64	34,684	-2.68(-0.45%)
Mar 10, 2017	591.29	595.80	586.62	595.32	15,517	+5.63(+0.96%)
Mar 09, 2017	589.45	592.22	585.37	589.69	25,645	-1.90(-0.32%)
Mar 08, 2017	585.52	595.09	585.52	591.59	24,593	+2.01(+0.34%)
Mar 07, 2017	582.90	590.27	582.90	589.58	32,466	+3.89(+0.66%)
Mar 06, 2017	580.08	589.79	577.30	585.69	35,707	+7.23(+1.25%)
Mar 03, 2017	581.50	583.40	574.49	578.46	42,274	-3.04(-0.52%)
Mar 02, 2017	590.31	590.36	579.81	581.50	38,185	-10.29(-1.74%)