Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1250	1276	1230	1264	62,143	+17.52(+1.41%)
May 27, 2022	1256	1258	1234	1247	42,586	+7.50(+0.61%)
May 26, 2022	1202	1246	1201	1239	45,469	+30.29(+2.51%)
May 25, 2022	1203	1223	1202	1209	59,308	+17.91(+1.50%)
May 24, 2022	1182	1196	1158	1191	45,759	+10.64(+0.90%)
May 23, 2022	1168	1184	1155	1180	41,636	+26.32(+2.28%)
May 20, 2022	1151	1168	1127	1154	51,283	+9.38(+0.82%)
May 19, 2022	1121	1160	1120	1145	57,382	+23.50(+2.10%)
May 18, 2022	1111	1142	1102	1121	57,456	-6.68(-0.59%)
May 17, 2022	1099	1130	1094	1128	42,040	+36.98(+3.39%)
May 16, 2022	1088	1115	1084	1091	45,003	-1.71(-0.16%)
May 13, 2022	1093	1113	1086	1092	57,494	+5.31(+0.49%)
May 12, 2022	1028	1089	1016	1087	65,839	+53.76(+5.20%)
May 11, 2022	1057	1090	1033	1033	79,699	-33.36(-3.13%)
May 10, 2022	1102	1102	1044	1067	98,540	-11.24(-1.04%)
May 09, 2022	1098	1109	1072	1078	98,477	-13.12(-1.20%)
May 06, 2022	1069	1120	1052	1091	220,717	+35.20(+3.33%)
May 05, 2022	1094	1094	1050	1056	87,854	-47.08(-4.27%)
May 04, 2022	1095	1111	1059	1103	89,888	+13.79(+1.27%)
May 03, 2022	1116	1116	1067	1089	84,189	-26.89(-2.41%)
May 02, 2022	1133	1154	1106	1116	70,617	-12.78(-1.13%)
Apr 29, 2022	1214	1214	1125	1129	87,663	-83.43(-6.88%)
Apr 28, 2022	1240	1240	1187	1212	92,510	-27.70(-2.23%)
Apr 27, 2022	1250	1277	1236	1240	58,744	-11.67(-0.93%)
Apr 26, 2022	1273	1274	1245	1252	38,970	-61.05(-4.65%)
Apr 25, 2022	1288	1320	1268	1313	41,018	+12.75(+0.98%)
Apr 22, 2022	1324	1324	1292	1300	28,999	-13.01(-0.99%)
Apr 21, 2022	1369	1369	1302	1313	35,067	-41.62(-3.07%)
Apr 20, 2022	1366	1387	1351	1355	42,675	-15.18(-1.11%)
Apr 19, 2022	1348	1381	1341	1370	62,475	+32.76(+2.45%)
Apr 18, 2022	1378	1378	1323	1337	34,148	-45.28(-3.28%)
Apr 14, 2022	1393	1398	1382	1382	32,853	-11.47(-0.82%)
Apr 13, 2022	1404	1410	1394	1394	31,250	-0.74(-0.05%)
Apr 12, 2022	1401	1420	1393	1395	27,087	-3.85(-0.28%)
Apr 11, 2022	1424	1449	1391	1398	39,132	-26.92(-1.89%)
Apr 08, 2022	1435	1443	1423	1425	30,067	-7.39(-0.52%)
Apr 07, 2022	1450	1450	1415	1433	24,274	-17.28(-1.19%)
Apr 06, 2022	1452	1456	1433	1450	26,898	-2.05(-0.14%)
Apr 05, 2022	1438	1454	1438	1452	28,538	+3.15(+0.22%)
Apr 04, 2022	1453	1461	1447	1449	29,089	-3.89(-0.27%)
Apr 01, 2022	1411	1457	1405	1453	64,050	+35.36(+2.49%)
Mar 31, 2022	1507	1507	1417	1417	49,870	-78.81(-5.27%)
Mar 30, 2022	1501	1514	1493	1496	28,525	-9.75(-0.65%)
Mar 29, 2022	1500	1526	1495	1506	28,774	+29.26(+1.98%)
Mar 28, 2022	1458	1478	1441	1477	21,627	+18.00(+1.23%)
Mar 25, 2022	1432	1461	1432	1459	27,579	+33.75(+2.37%)
Mar 24, 2022	1412	1435	1402	1425	25,268	+12.78(+0.90%)
Mar 23, 2022	1470	1480	1405	1412	39,625	-70.21(-4.74%)
Mar 22, 2022	1456	1490	1456	1482	26,183	+23.53(+1.61%)
Mar 21, 2022	1476	1491	1450	1459	35,504	-21.19(-1.43%)
Mar 18, 2022	1435	1481	1435	1480	51,438	+36.25(+2.51%)
Mar 17, 2022	1410	1449	1406	1444	21,625	+30.51(+2.16%)
Mar 16, 2022	1426	1429	1389	1413	31,544	-13.22(-0.93%)
Mar 15, 2022	1444	1449	1414	1427	39,824	-5.43(-0.38%)
Mar 14, 2022	1399	1434	1399	1432	43,229	+19.41(+1.37%)
Mar 11, 2022	1446	1453	1410	1413	41,168	-17.72(-1.24%)
Mar 10, 2022	1412	1433	1401	1430	30,895	+14.07(+0.99%)
Mar 09, 2022	1398	1419	1393	1416	43,686	+38.13(+2.77%)
Mar 08, 2022	1397	1403	1372	1378	40,549	-10.16(-0.73%)
Mar 07, 2022	1415	1429	1386	1388	43,294	-20.11(-1.43%)
Mar 04, 2022	1387	1414	1387	1408	36,158	+14.70(+1.05%)
Mar 03, 2022	1406	1407	1376	1394	34,338	+1.90(+0.14%)
Mar 02, 2022	1382	1412	1382	1392	33,919	+9.88(+0.71%)