Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	11.340	11.340	11.340	11.340	2,267.73	0
2024-02-28	10.990	10.990	10.990	10.990	2,197.74	0
2024-02-27	10.990	10.990	10.990	10.990	2,197.74	0
2024-02-26	10.990	10.990	10.990	10.990	2,197.74	0
2024-02-23	10.200	11.120	10.200	11.000	2,199.74	270
2024-02-22	12.220	12.220	12.220	12.220	2,443.71	0
2024-02-21	12.220	12.220	12.220	12.220	2,443.71	0
2024-02-20	12.220	12.220	12.220	12.220	2,443.71	0
2024-02-19	12.220	12.220	12.220	12.220	2,443.71	0
2024-02-16	12.220	12.220	12.220	12.220	2,443.71	0
2024-02-15	12.220	12.220	12.220	12.220	2,443.66	0
2024-02-14	12.270	12.270	12.220	12.220	2,443.66	0
2024-02-09	12.190	12.190	12.190	12.190	2,437.66	0
2024-02-08	12.710	12.710	12.710	12.710	2,541.65	0
2024-02-07	12.710	12.710	12.710	12.710	2,541.65	0
2024-02-06	12.810	12.810	12.510	12.510	2,501.65	0
2024-02-05	12.580	12.580	12.580	12.580	2,515.65	0
2024-02-02	13.100	13.100	12.580	12.580	2,515.65	0
2024-02-01	13.950	13.950	13.950	13.950	2,789.61	0
2024-01-31	13.950	13.950	13.950	13.950	2,789.61	0
2024-01-30	13.950	13.950	13.950	13.950	2,789.61	0
2024-01-29	13.640	13.640	13.640	13.640	2,727.62	0
2024-01-26	13.640	13.640	13.640	13.640	2,727.62	0
2024-01-25	13.640	13.640	13.640	13.640	2,727.62	0
2024-01-24	13.640	13.640	13.640	13.640	2,727.62	0
2024-01-23	13.640	13.640	13.640	13.640	2,727.62	0
2024-01-22	13.640	13.640	13.640	13.640	2,727.62	0
2024-01-19	13.290	13.290	13.290	13.290	2,657.63	0
2024-01-18	13.290	13.290	13.290	13.290	2,657.63	0
2024-01-17	13.290	13.290	13.290	13.290	2,657.63	0
2024-01-16	13.290	13.290	13.290	13.290	2,657.63	0
2024-01-15	13.290	13.290	13.290	13.290	2,657.63	0
2024-01-12	13.290	13.290	13.290	13.290	2,657.63	0
2024-01-11	13.290	13.290	13.290	13.290	2,657.63	0
2024-01-10	13.290	13.290	13.290	13.290	2,657.63	0
2024-01-09	13.290	13.290	13.290	13.290	2,657.63	0
2024-01-08	13.290	13.290	13.290	13.290	2,657.63	0
2024-01-05	13.040	13.040	13.040	13.040	2,607.64	0
2024-01-04	13.080	13.080	13.040	13.040	2,607.64	0
2024-01-03	13.620	13.620	13.620	13.620	2,723.62	0
2024-01-02	13.620	13.620	13.620	13.620	2,723.62	0
2023-12-28	13.240	13.240	13.240	13.240	2,647.63	0
2023-12-27	13.240	13.240	13.240	13.240	2,647.63	0
2023-12-26	13.240	13.240	13.240	13.240	2,647.63	0
2023-12-22	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-21	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-20	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-19	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-18	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-15	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-14	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-13	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-12	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-11	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-08	13.080	13.080	13.080	13.080	2,615.64	0
2023-12-07	13.340	13.340	13.340	13.340	2,667.63	0
2023-12-06	13.340	13.340	13.340	13.340	2,667.63	0
2023-12-05	13.340	13.340	13.340	13.340	2,667.63	0
2023-12-04	13.340	13.340	13.340	13.340	2,667.63	0
2023-12-01	13.100	13.100	13.100	13.100	2,619.64	0

← NewerPage 12 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.