Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	9.000	9.000	9.000	9.000	1,799.84	0
2024-05-24	9.390	9.390	9.390	9.390	1,877.83	0
2024-05-23	9.390	9.390	9.390	9.390	1,877.78	0
2024-05-22	9.390	9.390	9.390	9.390	1,877.78	0
2024-05-21	9.600	9.600	9.400	9.400	1,879.78	0
2024-05-20	10.000	10.000	10.000	10.000	1,999.76	0
2024-05-17	10.000	10.000	10.000	10.000	1,999.76	0
2024-05-16	9.840	9.840	9.840	9.840	1,967.77	0
2024-05-15	9.840	9.840	9.840	9.840	1,967.77	0
2024-05-14	9.840	9.840	9.840	9.840	1,967.77	0
2024-05-13	9.840	9.840	9.840	9.840	1,967.77	0
2024-05-10	9.840	9.840	9.840	9.840	1,967.77	0
2024-05-09	9.840	9.840	9.840	9.840	1,967.77	0
2024-05-08	9.840	9.840	9.840	9.840	1,967.77	0
2024-05-07	9.840	9.840	9.840	9.840	1,967.77	0
2024-05-06	9.840	9.840	9.840	9.840	1,967.77	0
2024-05-03	9.960	9.960	9.840	9.840	1,967.77	0
2024-05-02	9.940	9.940	9.940	9.940	1,987.76	0
2024-04-30	9.940	9.940	9.940	9.940	1,987.76	0
2024-04-29	9.940	9.940	9.940	9.940	1,987.76	0
2024-04-26	9.940	9.940	9.940	9.940	1,987.76	0
2024-04-25	10.200	10.200	10.200	10.200	2,039.76	0
2024-04-24	10.200	10.200	10.200	10.200	2,039.76	0
2024-04-23	9.800	10.200	9.800	10.200	2,039.76	0
2024-04-22	9.790	9.790	9.790	9.790	1,957.77	0
2024-04-19	9.790	9.790	9.790	9.790	1,957.77	0
2024-04-18	9.790	9.790	9.790	9.790	1,957.77	0
2024-04-17	9.790	9.790	9.790	9.790	1,957.77	0
2024-04-16	9.790	9.790	9.790	9.790	1,957.77	0
2024-04-15	9.790	9.790	9.790	9.790	1,957.77	0
2024-04-12	9.790	9.790	9.790	9.790	1,957.77	2
2024-04-11	9.660	9.660	9.660	9.660	1,931.77	0
2024-04-10	9.790	9.790	9.660	9.660	1,931.77	2
2024-04-09	9.920	9.920	9.920	9.920	1,983.76	0
2024-04-08	10.510	10.510	10.140	10.140	2,027.76	3
2024-04-05	10.500	10.500	10.500	10.500	2,099.75	0
2024-04-04	10.500	10.500	10.500	10.500	2,099.75	0
2024-04-03	10.490	10.500	10.490	10.500	2,099.75	0
2024-04-02	10.490	10.490	10.490	10.490	2,097.75	0
2024-04-01	10.490	10.490	10.490	10.490	2,097.75	0
2024-03-28	11.150	11.150	11.150	11.150	2,229.74	0
2024-03-27	11.150	11.150	11.150	11.150	2,229.74	0
2024-03-26	11.150	11.150	11.150	11.150	2,229.74	0
2024-03-25	11.150	11.150	11.150	11.150	2,229.74	0
2024-03-22	11.150	11.150	11.150	11.150	2,229.74	0
2024-03-21	11.150	11.150	11.150	11.150	2,229.74	0
2024-03-20	11.150	11.150	11.150	11.150	2,229.74	0
2024-03-19	11.070	11.150	11.060	11.150	2,229.74	0
2024-03-18	12.460	12.460	11.150	11.150	2,229.74	1
2024-03-15	10.540	12.490	10.540	12.490	2,497.70	1
2024-03-14	11.420	11.420	11.420	11.420	2,283.73	0
2024-03-13	11.420	11.420	11.420	11.420	2,283.73	0
2024-03-12	11.420	11.420	11.420	11.420	2,283.73	0
2024-03-11	11.420	11.420	11.420	11.420	2,283.73	0
2024-03-08	10.900	10.900	10.900	10.900	2,179.74	0
2024-03-07	10.900	10.900	10.900	10.900	2,179.74	0
2024-03-06	11.030	11.030	11.030	11.030	2,205.74	0
2024-03-05	11.180	11.180	11.180	11.180	2,235.73	0
2024-03-04	11.180	11.180	11.180	11.180	2,235.73	0
2024-03-01	11.180	11.180	11.180	11.180	2,235.73	0

← NewerPage 11 of 21 · 1,252 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.