Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	9.920	9.920	9.920	9.920	1,983.82	0
2024-08-19	9.920	9.920	9.920	9.920	1,983.82	0
2024-08-16	10.040	10.040	9.920	9.920	1,983.82	0
2024-08-15	10.120	10.120	10.120	10.120	2,023.82	0
2024-08-14	10.390	10.390	10.330	10.330	2,065.81	0
2024-08-13	10.600	10.600	10.580	10.580	2,115.81	0
2024-08-12	11.000	11.000	11.000	11.000	2,199.80	0
2024-08-09	11.130	11.130	11.130	11.130	2,225.80	0
2024-08-08	11.230	11.230	11.130	11.130	2,225.80	0
2024-08-07	11.500	11.500	11.430	11.430	2,285.79	5
2024-08-06	11.680	11.680	11.100	11.100	2,219.80	0
2024-08-05	11.250	11.790	11.250	11.790	2,357.79	0
2024-08-02	11.200	11.200	11.200	11.200	2,239.80	0
2024-08-01	11.790	11.790	11.790	11.790	2,357.79	0
2024-07-31	11.790	11.790	11.790	11.790	2,357.79	0
2024-07-30	11.180	11.180	11.180	11.180	2,235.80	0
2024-07-29	11.180	11.180	11.180	11.180	2,235.80	3
2024-07-26	10.650	11.110	10.650	10.730	2,145.81	0
2024-07-25	9.940	9.970	9.890	9.890	1,977.82	0
2024-07-24	9.620	9.620	9.620	9.620	1,923.83	0
2024-07-23	9.410	9.620	9.410	9.620	1,923.83	0
2024-07-22	9.410	9.410	9.410	9.410	1,881.83	0
2024-07-19	9.950	9.950	9.950	9.950	1,989.82	0
2024-07-18	10.500	10.690	10.500	10.580	2,115.81	3
2024-07-17	9.600	10.000	9.600	10.000	1,999.82	0
2024-07-16	9.600	9.600	9.600	9.600	1,919.83	0
2024-07-15	9.750	9.750	9.600	9.600	1,919.83	0
2024-07-12	9.190	9.190	9.190	9.190	1,837.83	0
2024-07-11	9.210	9.210	9.190	9.190	1,837.83	0
2024-07-10	8.910	8.910	8.880	8.880	1,775.84	5
2024-07-09	9.000	9.000	8.750	8.750	1,749.84	0
2024-07-08	9.530	9.530	9.530	9.530	1,905.83	0
2024-07-05	9.750	9.750	9.530	9.530	1,905.83	0
2024-07-04	9.750	9.750	9.750	9.750	1,949.82	0
2024-07-03	9.750	9.750	9.750	9.750	1,949.82	0
2024-07-02	9.780	9.780	9.780	9.780	1,955.82	0
2024-07-01	9.630	9.700	9.630	9.700	1,939.83	0
2024-06-28	9.910	9.970	9.840	9.840	1,967.82	0
2024-06-27	9.480	9.480	9.480	9.480	1,895.83	0
2024-06-26	9.480	9.480	9.480	9.480	1,895.83	0
2024-06-25	9.430	9.480	9.430	9.480	1,895.83	0
2024-06-24	9.960	9.960	9.620	9.620	1,923.83	0
2024-06-21	9.730	9.730	9.730	9.730	1,945.82	0
2024-06-20	9.810	9.810	9.730	9.730	1,945.82	0
2024-06-19	9.700	9.700	9.700	9.700	1,939.83	0
2024-06-18	9.700	9.700	9.700	9.700	1,939.83	0
2024-06-17	9.700	9.700	9.700	9.700	1,939.83	0
2024-06-14	9.700	9.700	9.700	9.700	1,939.83	0
2024-06-13	9.720	9.730	9.700	9.700	1,939.83	7
2024-06-12	9.310	9.310	9.310	9.310	1,861.83	0
2024-06-11	9.310	9.310	9.310	9.310	1,861.83	0
2024-06-10	9.310	9.310	9.310	9.310	1,861.83	0
2024-06-07	9.310	9.310	9.310	9.310	1,861.83	0
2024-06-06	9.310	9.310	9.310	9.310	1,861.83	0
2024-06-05	9.310	9.310	9.310	9.310	1,861.83	0
2024-06-04	9.310	9.310	9.310	9.310	1,861.83	0
2024-06-03	9.310	9.310	9.310	9.310	1,861.83	0
2024-05-31	9.310	9.310	9.310	9.310	1,861.83	0
2024-05-29	9.310	9.310	9.310	9.310	1,861.83	0
2024-05-28	9.310	9.310	9.310	9.310	1,861.83	0

← NewerPage 10 of 21 · 1,248 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.