Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	1692	1725	1668	1693	59,087	-11.96(-0.70%)
Apr 29, 2021	1705	1740	1700	1705	28,441	-0.54(-0.03%)
Apr 28, 2021	1689	1710	1678	1706	20,597	+14.02(+0.83%)
Apr 27, 2021	1730	1743	1677	1692	35,635	-39.37(-2.27%)
Apr 26, 2021	1753	1756	1728	1731	32,834	-15.26(-0.87%)
Apr 23, 2021	1752	1752	1734	1747	23,148	-5.99(-0.34%)
Apr 22, 2021	1751	1764	1745	1753	44,689	+6.02(+0.34%)
Apr 21, 2021	1719	1761	1704	1747	38,145	+27.08(+1.57%)
Apr 20, 2021	1720	1739	1714	1719	19,462	+3.70(+0.22%)
Apr 19, 2021	1710	1723	1701	1716	19,214	+2.44(+0.14%)
Apr 16, 2021	1718	1722	1695	1713	30,864	+6.53(+0.38%)
Apr 15, 2021	1691	1719	1691	1707	15,076	+22.44(+1.33%)
Apr 14, 2021	1699	1714	1681	1684	38,283	-5.65(-0.33%)
Apr 13, 2021	1680	1697	1668	1690	32,891	+6.93(+0.41%)
Apr 12, 2021	1696	1712	1675	1683	39,800	-7.32(-0.43%)
Apr 09, 2021	1700	1700	1667	1690	55,493	+2.81(+0.17%)
Apr 08, 2021	1678	1693	1673	1688	39,422	+4.50(+0.27%)
Apr 07, 2021	1728	1728	1671	1683	29,774	-38.76(-2.25%)
Apr 06, 2021	1760	1767	1714	1722	48,184	-44.85(-2.54%)
Apr 05, 2021	1727	1772	1721	1767	44,407	+36.07(+2.08%)
Apr 01, 2021	1744	1744	1695	1731	79,699	+0.87(+0.05%)
Mar 31, 2021	1670	1741	1659	1730	71,855	+54.76(+3.27%)
Mar 30, 2021	1705	1710	1663	1675	33,610	-31.50(-1.85%)
Mar 29, 2021	1712	1725	1693	1706	52,184	+1.60(+0.09%)
Mar 26, 2021	1706	1716	1663	1705	62,469	+7.91(+0.47%)
Mar 25, 2021	1655	1706	1653	1697	95,958	+26.98(+1.62%)
Mar 24, 2021	1699	1715	1656	1670	72,114	-42.63(-2.49%)
Mar 23, 2021	1718	1760	1708	1713	64,493	-16.50(-0.95%)
Mar 22, 2021	1664	1752	1664	1729	78,508	+66.74(+4.01%)
Mar 19, 2021	1698	1717	1662	1662	89,000	-42.08(-2.47%)
Mar 18, 2021	1707	1741	1686	1704	53,255	-20.09(-1.16%)
Mar 17, 2021	1759	1762	1704	1725	42,742	-21.91(-1.25%)
Mar 16, 2021	1758	1763	1740	1746	19,296	-11.97(-0.68%)
Mar 15, 2021	1771	1775	1741	1758	49,148	-6.62(-0.38%)
Mar 12, 2021	1706	1765	1703	1765	46,297	+46.92(+2.73%)
Mar 11, 2021	1746	1754	1708	1718	39,788	-12.43(-0.72%)
Mar 10, 2021	1734	1746	1729	1731	25,478	+9.18(+0.53%)
Mar 09, 2021	1745	1745	1713	1721	51,807	-8.94(-0.52%)
Mar 08, 2021	1725	1772	1715	1730	81,272	+27.41(+1.61%)
Mar 05, 2021	1683	1721	1654	1703	66,063	+28.30(+1.69%)
Mar 04, 2021	1658	1691	1637	1675	85,830	+22.73(+1.38%)
Mar 03, 2021	1703	1704	1608	1652	124,639	-70.74(-4.11%)
Mar 02, 2021	1791	1791	1718	1723	156,391	-98.02(-5.38%)
Mar 01, 2021	1823	1842	1805	1821	22,255	+9.07(+0.50%)
Feb 26, 2021	1873	1873	1799	1812	41,012	-40.56(-2.19%)
Feb 25, 2021	1882	1898	1841	1852	93,346	-50.31(-2.64%)
Feb 24, 2021	1890	1916	1873	1902	29,535	+13.30(+0.70%)
Feb 23, 2021	1875	1908	1854	1889	39,325	+0.82(+0.04%)
Feb 22, 2021	1917	1920	1887	1888	34,624	-38.86(-2.02%)
Feb 19, 2021	1963	1969	1925	1927	23,465	-26.48(-1.36%)
Feb 18, 2021	1987	1993	1952	1954	18,530	-36.94(-1.86%)
Feb 17, 2021	1938	2006	1938	1991	34,035	+47.34(+2.44%)
Feb 16, 2021	1945	1945	1929	1943	22,143	-2.59(-0.13%)
Feb 12, 2021	1933	1946	1925	1946	17,863	+2.12(+0.11%)
Feb 11, 2021	1982	1982	1929	1944	38,961	-27.43(-1.39%)
Feb 10, 2021	1967	1988	1955	1971	27,127	+0.02(+0.00%)
Feb 09, 2021	1924	1971	1913	1971	28,221	+20.61(+1.06%)
Feb 08, 2021	1964	1964	1932	1951	19,926	+0.82(+0.04%)
Feb 05, 2021	1949	1981	1945	1950	15,662	+1.15(+0.06%)
Feb 04, 2021	1935	1950	1924	1949	18,783	+8.59(+0.44%)
Feb 03, 2021	1948	1961	1921	1940	40,075	-25.44(-1.29%)
Feb 02, 2021	1913	1975	1913	1965	39,027	+61.18(+3.21%)