Cable One Inc Historical Data - C1AB34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.71	6.15784908933	11.53	12.36	11.53	32	12.21105263	DR
4	2.28	22.8915662651	9.96	12.36	9.96	213	11.41377871	DR
12	2.32	23.3870967742	9.92	12.36	8.78	96	10.61223183	DR
26	3.24	36	9	12.36	8.75	140	10.21541334	DR
52	-1.03	-7.76186887717	13.27	13.95	8.75	560	10.8538229	DR
156	-38.36	-75.8102766798	50.6	50.6	8.75	416	15.36795817	DR
260	-42.26	-77.5412844037	54.5	60.55	8.75	2141	47.78521027	DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732656540	12.24	0	0.00	12.24	12.24	12.24	0
1732570140	12.24	0.51	4.35	12.36	12.36	12.24	90
1732311000	11.73	0	0.00	11.73	11.73	11.73	0
1732224600	11.73	0.2	1.73	11.66	11.77	11.66	4
1732051800	11.53	-0.17	-1.45	11.53	11.53	11.53	1
1731965340	11.7	0	0.00	11.7	11.7	11.7	0
1731619740	11.7	0	0.00	11.7	11.7	11.7	0
1731533340	11.7	0	0.00	11.7	11.7	11.7	0
1731446940	11.7	0	0.00	11.7	11.7	11.7	0
1731360540	11.7	0.31	2.72	12.01	12.01	11.7	21
1731101400	11.39	-0.05	-0.44	11.3	11.39	11.3	35
1731014940	11.44	0.77	7.22	11.47	11.47	11.33	1622
1730928600	10.67	0	0.00	10.67	10.67	10.67	0
1730842200	10.67	0.18	1.72	10.59	10.84	10.59	51
1730755800	10.49	0.53	5.32	10.49	10.7	10.49	91
1730496600	9.96	0	0.00	9.96	9.96	9.96	0
1730410200	9.96	0	0.00	9.96	9.96	9.96	0
1730323800	9.96	0.1	1.01	9.96	9.96	9.96	1
1730237400	9.86	0	0.00	9.86	9.86	9.86	0
1730151000	9.86	-0.01	-0.10	9.86	9.86	9.86	65
1729891800	9.8699999	0.05	0.51	9.8699999	9.8699999	9.8699999	5
1729805400	9.82	0.12	1.24	9.82	9.82	9.82	34
1729718940	9.7	0	0.00	9.7	9.7	9.7	0
1729632540	9.7	0	0.00	9.7	9.7	9.7	0
1729546140	9.7	-0.61	-5.92	10.3	10.3	9.7	4
1729287000	10.31	0.43	4.35	10.31	10.31	10.31	1
1729200540	9.88	0	0.00	9.88	9.88	9.88	0
1729114140	9.88	0.76	8.33	10.08	10.08	9.88	2
1729027740	9.1199999	0	0.00	9.1199999	9.1199999	9.1199999	0
1728941340	9.1199999	0	0.00	9.1199999	9.1199999	9.1199999	0
1728682140	9.1199999	0	0.00	9.1199999	9.1199999	9.1199999	0
1728595740	9.1199999	0.16	1.79	9.1199999	9.1199999	9.1199999	1
1728509400	8.96	0.18	2.05	8.92	8.96	8.91	100
1728422940	8.78	-0.41	-4.46	8.85	8.85	8.78	12
1728336600	9.19	-0.26	-2.75	9.45	9.45	9.19	13
1728077400	9.45	0.02	0.21	9.49	9.49	9.45	107
1727991000	9.43	-0.13	-1.36	9.43	9.43	9.43	1
1727904600	9.56	0	0.00	9.56	9.56	9.56	0
1727818200	9.56	0	0.00	9.56	9.56	9.56	0
1727731800	9.56	0.2	2.14	9.36	9.56	9.36	2
1727472540	9.36	0	0.00	9.36	9.36	9.36	0
1727386140	9.36	0	0.00	9.36	9.36	9.36	10
1727299740	9.36	-0.11	-1.16	9.35	9.3699999	9.35	21
1727213400	9.47	0.19	2.05	9.47	9.47	9.47	4
1727127000	9.28	-0.19	-2.01	9.28	9.28	9.28	3
1726867800	9.47	-0.19	-1.97	9.47	9.47	9.47	1
1726781400	9.66	0.37	3.98	9.51	9.72	9.51	140
1726695000	9.2899999	0.03	0.32	9.34	9.34	9.27	18
1726608600	9.26	0	0.00	9.26	9.26	9.26	0
1726522200	9.26	0	0.00	9.26	9.26	9.26	0
1726263000	9.26	-0.11	-1.17	9.24	9.33	9.22	20
1726176540	9.3699999	0	0.00	9.3699999	9.3699999	9.3699999	0
1726090140	9.3699999	0	0.00	9.3699999	9.3699999	9.3699999	0
1726003740	9.3699999	-0.25	-2.60	9.3699999	9.3699999	9.3699999	1
1725917400	9.6199999	-0.1	-1.03	9.67	9.67	9.6199999	3
1725658200	9.72	0.01	0.10	9.59	9.72	9.47	831
1725571800	9.71	-0.21	-2.12	9.8	9.8	9.71	151
1725485400	9.92	0	0.00	9.92	9.92	9.92	1
1725399000	9.92	-0.18	-1.78	9.92	9.92	9.92	1
1725312600	10.1	0	0.00	10.1	10.1	10.1	0
1725053400	10.1	0.06	0.60	10.1	10.1	10.1	11
1724967000	10.04	0.17	1.72	9.8699999	10.04	9.8699999	30
1724880540	9.8699999	0	0.00	9.8699999	9.8699999	9.8699999	0
1724794140	9.8699999	0.17	1.75	9.85	10	9.85	249

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Cable One Inc (C1AB34)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Cable One Inc (C1AB34) Historical

Cable One Inc (C1AB34)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%