Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	1691	1724	1667	1693	59,115	-11.95(-0.70%)
Apr 29, 2021	1704	1739	1699	1705	28,454	-0.54(-0.03%)
Apr 28, 2021	1688	1710	1677	1705	20,606	+14.01(+0.83%)
Apr 27, 2021	1730	1743	1676	1691	35,652	-39.35(-2.27%)
Apr 26, 2021	1752	1755	1727	1730	32,849	-15.26(-0.87%)
Apr 23, 2021	1751	1751	1733	1746	23,159	-5.98(-0.34%)
Apr 22, 2021	1750	1763	1744	1752	44,710	+6.02(+0.34%)
Apr 21, 2021	1718	1760	1703	1746	38,163	+27.06(+1.57%)
Apr 20, 2021	1720	1738	1713	1719	19,472	+3.70(+0.22%)
Apr 19, 2021	1710	1722	1700	1715	19,223	+2.44(+0.14%)
Apr 16, 2021	1717	1721	1694	1712	30,879	+6.53(+0.38%)
Apr 15, 2021	1690	1718	1690	1706	15,083	+22.43(+1.33%)
Apr 14, 2021	1698	1713	1680	1684	38,301	-5.65(-0.33%)
Apr 13, 2021	1679	1696	1667	1689	32,906	+6.93(+0.41%)
Apr 12, 2021	1695	1711	1674	1682	39,819	-7.32(-0.43%)
Apr 09, 2021	1699	1699	1666	1690	55,519	+2.81(+0.17%)
Apr 08, 2021	1677	1692	1672	1687	39,441	+4.49(+0.27%)
Apr 07, 2021	1728	1728	1671	1682	29,788	-38.74(-2.25%)
Apr 06, 2021	1759	1766	1713	1721	48,207	-44.82(-2.54%)
Apr 05, 2021	1726	1771	1720	1766	44,428	+36.05(+2.08%)
Apr 01, 2021	1743	1743	1694	1730	79,736	+0.87(+0.05%)
Mar 31, 2021	1669	1740	1659	1729	71,889	+54.74(+3.27%)
Mar 30, 2021	1704	1710	1662	1674	33,625	-31.49(-1.85%)
Mar 29, 2021	1712	1724	1692	1706	52,209	+1.60(+0.09%)
Mar 26, 2021	1706	1715	1663	1704	62,499	+7.90(+0.47%)
Mar 25, 2021	1654	1705	1652	1696	96,003	+26.97(+1.62%)
Mar 24, 2021	1698	1714	1655	1669	72,148	-42.61(-2.49%)
Mar 23, 2021	1717	1760	1707	1712	64,524	-16.49(-0.95%)
Mar 22, 2021	1663	1751	1663	1728	78,546	+66.70(+4.01%)
Mar 19, 2021	1698	1716	1661	1662	89,043	-42.05(-2.47%)
Mar 18, 2021	1706	1740	1686	1704	53,280	-20.08(-1.16%)
Mar 17, 2021	1758	1761	1703	1724	42,762	-21.90(-1.25%)
Mar 16, 2021	1757	1762	1740	1746	19,306	-11.97(-0.68%)
Mar 15, 2021	1771	1774	1740	1758	49,171	-6.61(-0.37%)
Mar 12, 2021	1705	1764	1703	1764	46,319	+46.90(+2.73%)
Mar 11, 2021	1746	1753	1708	1717	39,807	-12.43(-0.72%)
Mar 10, 2021	1733	1745	1728	1730	25,490	+9.17(+0.53%)
Mar 09, 2021	1745	1745	1712	1721	51,832	-8.93(-0.52%)
Mar 08, 2021	1724	1771	1714	1729	81,310	+27.39(+1.61%)
Mar 05, 2021	1682	1721	1653	1702	66,094	+28.30(+1.69%)
Mar 04, 2021	1657	1690	1636	1674	85,871	+22.71(+1.38%)
Mar 03, 2021	1702	1703	1608	1651	124,698	-70.70(-4.11%)
Mar 02, 2021	1790	1790	1717	1722	156,465	-97.98(-5.38%)
Mar 01, 2021	1823	1841	1804	1820	22,266	+9.07(+0.50%)
Feb 26, 2021	1872	1872	1798	1811	41,031	-40.55(-2.19%)
Feb 25, 2021	1881	1897	1840	1851	93,390	-50.28(-2.64%)
Feb 24, 2021	1889	1915	1872	1902	29,549	+13.30(+0.70%)
Feb 23, 2021	1874	1907	1853	1888	39,343	+0.81(+0.04%)
Feb 22, 2021	1916	1920	1886	1887	34,641	-38.83(-2.02%)
Feb 19, 2021	1962	1969	1925	1926	23,476	-26.47(-1.36%)
Feb 18, 2021	1986	1992	1951	1953	18,539	-36.93(-1.86%)
Feb 17, 2021	1938	2005	1938	1990	34,052	+47.32(+2.44%)
Feb 16, 2021	1944	1945	1928	1942	22,153	-2.59(-0.13%)
Feb 12, 2021	1932	1945	1924	1945	17,872	+2.12(+0.11%)
Feb 11, 2021	1981	1981	1928	1943	38,979	-27.42(-1.39%)
Feb 10, 2021	1966	1987	1954	1970	27,140	+0.02(+0.00%)
Feb 09, 2021	1923	1970	1913	1970	28,235	+20.61(+1.06%)
Feb 08, 2021	1963	1963	1931	1950	19,936	+0.81(+0.04%)
Feb 05, 2021	1948	1980	1944	1949	15,670	+1.15(+0.06%)
Feb 04, 2021	1934	1949	1923	1948	18,792	+8.59(+0.44%)
Feb 03, 2021	1947	1960	1920	1939	40,094	-25.43(-1.29%)
Feb 02, 2021	1912	1974	1912	1964	39,045	+61.16(+3.21%)