Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	622.03	624.48	605.02	613.37	35,775	-8.17(-1.31%)
May 30, 2018	620.70	629.39	619.58	621.54	45,178	+4.32(+0.70%)
May 29, 2018	617.44	622.21	611.54	617.22	61,107	-4.37(-0.70%)
May 25, 2018		621.59	621.59	621.59	0	-2.39(-0.38%)
May 24, 2018	624.10	626.73	615.65	623.98	26,265	-0.31(-0.05%)
May 23, 2018	625.73	626.99	619.66	624.29	30,626	-1.95(-0.31%)
May 22, 2018	626.42	633.46	622.43	626.24	67,763	+1.76(+0.28%)
May 21, 2018	624.21	627.97	619.52	624.48	47,159	+3.70(+0.60%)
May 18, 2018	622.66	626.59	617.68	620.78	70,940	-1.11(-0.18%)
May 17, 2018	651.08	651.21	619.44	621.89	59,294	-27.35(-4.21%)
May 16, 2018	640.32	654.57	640.32	649.24	59,128	+10.89(+1.71%)
May 15, 2018	644.62	645.43	636.01	638.35	41,360	-7.45(-1.15%)
May 14, 2018	643.55	649.07	638.54	645.80	25,769	+2.76(+0.43%)
May 11, 2018	630.91	646.22	630.91	643.04	44,669	+13.40(+2.13%)
May 10, 2018	604.92	638.97	604.92	629.64	87,628	+27.00(+4.48%)
May 09, 2018	587.96	606.20	584.13	602.64	70,615	+19.39(+3.32%)
May 08, 2018	590.43	591.99	581.29	583.25	40,526	-10.25(-1.73%)
May 07, 2018	599.38	604.06	589.84	593.50	28,238	-5.60(-0.93%)
May 04, 2018	587.86	604.50	587.86	599.10	35,808	+10.35(+1.76%)
May 03, 2018	583.43	588.75	562.89	588.75	97,973	+4.43(+0.76%)
May 02, 2018	597.29	600.21	581.04	584.32	46,479	-12.00(-2.01%)