Cable One Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.320	37.320	30.800	31.000	31.000	2,099
2026-10-16	40.290	40.290	37.190	37.190	37.190	234
2026-10-15	47.100	47.100	40.200	43.400	43.400	718
2026-10-14	63.900	63.910	44.460	47.100	47.100	318
2026-10-13	57.420	66.000	56.840	63.910	63.910	307
2026-10-09	76.280	76.280	50.150	56.620	56.620	15,365
2026-10-08	69.190	81.080	56.130	77.840	77.840	13,998
2026-10-07	55.090	68.500	51.120	68.500	68.500	13,639
2026-10-06	56.840	56.840	53.340	56.220	56.220	920
2026-10-05	58.000	58.000	58.000	58.000	58.000	0
2026-10-02	0.300	0.320	0.290	0.290	58.000	6
2026-10-01	0.310	0.330	0.260	0.280	56.000	189
2026-09-30	0.300	0.300	0.270	0.300	60.000	73
2026-09-29	0.330	0.340	0.270	0.290	58.000	739
2026-09-28	0.400	0.400	0.330	0.340	68.000	894
2026-09-25	0.420	0.420	0.390	0.390	78.000	105
2026-09-24	0.420	0.430	0.400	0.410	82.000	47
2026-09-23	0.450	0.480	0.420	0.430	86.000	32
2026-09-22	0.480	0.480	0.440	0.440	88.000	158
2026-09-21	0.450	0.470	0.440	0.470	94.000	64
2026-09-18	0.460	0.470	0.450	0.450	90.000	25
2026-09-17	0.490	0.500	0.450	0.450	90.000	14
2026-09-16	0.490	0.530	0.490	0.490	98.000	82
2026-09-15	0.540	0.540	0.480	0.480	96.000	139
2026-09-14	0.540	0.730	0.530	0.530	106.00	83
2026-09-11	0.540	0.580	0.530	0.530	106.00	24
2026-09-10	0.550	0.600	0.540	0.540	108.00	16
2026-09-09	0.580	0.580	0.530	0.540	108.00	157
2026-09-08	0.620	0.630	0.570	0.570	114.00	304
2026-09-04	0.690	0.690	0.640	0.640	128.00	13
2026-09-03	0.740	0.760	0.620	0.680	136.00	92
2026-09-02	0.610	0.740	0.610	0.730	146.00	194
2026-09-01	0.710	0.710	0.600	0.600	120.00	9
2026-08-31	0.670	0.700	0.660	0.700	140.00	43
2026-08-28	0.610	0.660	0.600	0.660	132.00	16
2026-08-27	0.660	0.660	0.600	0.600	120.00	34
2026-08-26	0.690	0.700	0.660	0.680	136.00	4
2026-08-25	0.590	0.690	0.580	0.680	136.00	30
2026-08-24	0.590	0.600	0.570	0.580	116.00	29
2026-08-21	0.710	0.710	0.590	0.590	118.00	203
2026-08-20	0.650	0.710	0.650	0.700	140.00	131
2026-08-19	0.730	0.740	0.660	0.660	132.00	39
2026-08-18	0.760	0.770	0.730	0.750	150.00	24
2026-08-17	0.930	0.940	0.730	0.750	150.00	47
2026-08-14	0.920	0.920	0.920	0.920	184.00	0
2026-08-13	0.890	0.910	0.880	0.910	182.00	14
2026-08-12	0.920	0.920	0.860	0.880	176.00	21
2026-08-11	0.910	0.970	0.900	0.910	182.00	435
2026-08-10	1.100	1.100	0.890	0.900	180.00	31
2026-08-07	1.150	1.150	1.100	1.100	220.00	0
2026-08-06	1.030	1.150	1.030	1.130	226.00	2
2026-08-05	1.060	1.060	1.060	1.060	212.00	0
2026-08-04	1.160	1.160	1.100	1.120	224.00	28
2026-08-03	1.050	1.140	1.050	1.140	228.00	1
2026-07-31	1.030	1.030	1.030	1.030	206.00	0
2026-07-30	1.010	1.010	1.010	1.010	202.00	0
2026-07-29	1.120	1.140	1.100	1.100	220.00	0
2026-07-28	1.060	1.110	1.060	1.100	220.00	14
2026-07-27	0.920	1.010	0.920	1.010	202.00	40
2026-07-24	0.950	0.950	0.930	0.940	188.00	40

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-14	0.0003 USD
2024-11-29	0.0003 USD
2024-08-23	0.0003 USD
2024-05-24	0.0003 USD
2024-02-16	0.0003 USD
2023-11-24	0.0003 USD
2023-08-25	0.0002 USD
2023-05-25	0.0002 USD
2023-02-15	0.0003 USD
2022-11-28	0.0004 USD
2022-11-25	0.0003 USD
2022-08-29	0.0004 USD
2022-08-26	0.0003 USD
2022-05-27	0.0004 USD
2022-05-26	0.0002 USD
2022-02-14	0.0004 USD
2022-02-11	0.0002 USD
2021-11-29	0.0004 USD
2021-11-26	0.0003 USD
2021-08-30	0.0004 USD
2021-08-27	0.0003 USD
2021-05-31	0.0003 USD
2021-05-28	0.0002 USD
2021-02-11	0.0004 USD
2021-02-10	0.0002 USD
2020-11-23	0.0003 USD
2020-11-20	0.0004 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.