Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	1417	1421	1410	1410	25,015	-5.16(-0.36%)
Dec 30, 2019	1421	1422	1413	1415	12,915	-3.41(-0.24%)
Dec 27, 2019	1439	1442	1419	1419	15,727	-18.47(-1.29%)
Dec 26, 2019	1425	1447	1413	1437	12,618	+14.60(+1.03%)
Dec 24, 2019	1425	1430	1423	1423	6,755	+0.06(+0.00%)
Dec 23, 2019	1441	1441	1421	1423	30,800	-19.97(-1.38%)
Dec 20, 2019	1406	1448	1406	1443	93,095	+41.13(+2.93%)
Dec 19, 2019	1392	1408	1388	1401	40,394	+9.51(+0.68%)
Dec 18, 2019	1404	1404	1385	1392	36,538	-10.27(-0.73%)
Dec 17, 2019	1437	1438	1392	1402	38,460	-34.37(-2.39%)
Dec 16, 2019	1431	1437	1426	1437	42,570	+1.70(+0.12%)
Dec 13, 2019	1433	1436	1428	1435	15,832	-0.36(-0.03%)
Dec 12, 2019	1447	1447	1427	1435	20,373	-13.39(-0.92%)
Dec 11, 2019	1449	1451	1438	1449	13,201	+2.78(+0.19%)
Dec 10, 2019	1453	1454	1438	1446	20,149	-5.91(-0.41%)
Dec 09, 2019	1452	1458	1448	1452	14,510	+1.49(+0.10%)
Dec 06, 2019	1466	1471	1450	1450	21,215	-10.39(-0.71%)
Dec 05, 2019	1439	1461	1435	1461	18,308	+27.28(+1.90%)
Dec 04, 2019	1436	1446	1432	1433	35,065	-6.95(-0.48%)
Dec 03, 2019	1439	1451	1422	1440	32,485	-6.56(-0.45%)
Dec 02, 2019	1449	1451	1426	1447	29,327	-7.43(-0.51%)
Nov 29, 2019	1450	1460	1439	1454	16,993	+2.32(+0.16%)
Nov 27, 2019	1468	1468	1438	1452	29,237	-2.16(-0.15%)
Nov 26, 2019	1453	1463	1445	1454	52,652	-1.75(-0.12%)
Nov 25, 2019	1455	1487	1441	1456	41,539	+0.91(+0.06%)
Nov 22, 2019	1454	1468	1440	1455	24,804	+2.28(+0.16%)
Nov 21, 2019	1462	1469	1440	1453	26,314	-13.45(-0.92%)
Nov 20, 2019	1464	1479	1460	1466	38,186	+3.74(+0.26%)
Nov 19, 2019	1439	1473	1439	1462	26,382	+24.53(+1.71%)
Nov 18, 2019	1394	1441	1394	1438	28,003	+42.12(+3.02%)
Nov 15, 2019	1425	1425	1367	1396	49,896	-29.65(-2.08%)
Nov 14, 2019	1419	1425	1410	1425	20,545	+6.67(+0.47%)
Nov 13, 2019	1408	1428	1408	1419	27,370	+7.75(+0.55%)
Nov 12, 2019	1398	1414	1382	1411	43,591	+14.49(+1.04%)
Nov 11, 2019	1342	1396	1342	1396	38,525	+48.48(+3.60%)
Nov 08, 2019	1295	1359	1295	1348	23,890	+65.09(+5.07%)
Nov 07, 2019	1272	1286	1262	1283	38,836	+12.80(+1.01%)
Nov 06, 2019	1260	1275	1258	1270	26,330	+11.61(+0.92%)
Nov 05, 2019	1258	1266	1247	1258	25,566	+2.25(+0.18%)
Nov 04, 2019	1268	1277	1253	1256	34,960	-15.40(-1.21%)
Nov 01, 2019	1259	1280	1259	1272	28,542	+17.89(+1.43%)
Oct 31, 2019	1258	1268	1252	1254	24,452	-6.07(-0.48%)
Oct 30, 2019	1245	1260	1238	1260	17,231	+14.24(+1.14%)
Oct 29, 2019	1241	1255	1238	1246	19,500	+2.83(+0.23%)
Oct 28, 2019	1241	1260	1240	1243	15,759	+4.29(+0.35%)
Oct 25, 2019	1225	1249	1224	1238	17,231	+15.55(+1.27%)
Oct 24, 2019	1225	1227	1216	1223	14,748	+0.59(+0.05%)
Oct 23, 2019	1222	1228	1215	1222	17,907	+0.86(+0.07%)
Oct 22, 2019	1222	1228	1214	1221	18,598	+2.89(+0.24%)
Oct 21, 2019	1231	1238	1215	1219	18,095	-8.28(-0.67%)
Oct 18, 2019	1232	1233	1222	1227	15,856	-6.67(-0.54%)
Oct 17, 2019	1226	1235	1226	1234	16,809	+12.33(+1.01%)
Oct 16, 2019	1212	1223	1195	1221	24,369	+7.96(+0.66%)
Oct 15, 2019	1210	1216	1204	1213	17,880	+1.47(+0.12%)
Oct 14, 2019	1216	1216	1206	1212	21,268	-4.09(-0.34%)
Oct 11, 2019	1219	1225	1212	1216	40,381	+1.16(+0.10%)
Oct 10, 2019	1211	1221	1207	1215	14,650	+3.70(+0.31%)
Oct 09, 2019	1197	1213	1192	1211	25,733	+21.73(+1.83%)
Oct 08, 2019	1189	1196	1180	1189	19,369	-4.80(-0.40%)
Oct 07, 2019	1203	1204	1194	1194	20,034	-11.53(-0.96%)
Oct 04, 2019	1199	1207	1199	1206	20,402	+9.47(+0.79%)
Oct 03, 2019	1194	1207	1190	1196	45,827	+5.09(+0.43%)
Oct 02, 2019	1202	1211	1191	1191	50,275	-14.17(-1.18%)