Cable One Inc CABO
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3.12 | 3.25 | 2.72 | 3.00 | 470,400 | |
| 3.45 | 3.60 | 2.84 | 2.96 | 861,886 | |
| 3.69 | 4.04 | 3.50 | 3.66 | 343,067 | |
| 4.41 | 4.50 | 3.75 | 3.75 | 321,986 | |
| 4.28 | 4.57 | 4.16 | 4.43 | 477,993 | |
| 4.50 | 4.72 | 4.01 | 4.30 | 494,624 | |
| 5.40 | 5.40 | 4.93 | 5.16 | 248,183 | |
| 5.19 | 5.73 | 5.09 | 5.26 | 276,745 | |
| 5.50 | 5.50 | 4.79 | 4.87 | 537,667 | |
| 5.35 | 6.05 | 5.35 | 5.50 | 580,620 | |
| 5.28 | 6.20 | 5.25 | 5.46 | 587,443 | |
| 5.34 | 5.58 | 5.04 | 5.32 | 449,942 | |
| 4.99 | 5.45 | 4.68 | 5.37 | 600,210 | |
| 4.44 | 5.57 | 4.36 | 5.09 | 1,057,235 | |
| 4.75 | 4.93 | 4.44 | 4.48 | 902,160 | |
| 5.39 | 5.39 | 4.78 | 4.83 | 766,540 | |
| 5.70 | 6.58 | 5.54 | 5.61 | 1,007,090 | |
| 6.22 | 6.22 | 5.37 | 5.74 | 829,413 | |
| 6.28 | 6.58 | 5.88 | 6.21 | 743,541 | |
| 7.14 | 7.14 | 6.01 | 6.22 | 840,536 | |
| 8.55 | 8.75 | 7.19 | 7.23 | 718,910 | |
| 9.39 | 9.50 | 7.90 | 8.47 | 1,232,466 |
United States