Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-12-01	13.100	13.100	13.100	13.100	2,619.64
2023-11-30	13.140	13.140	13.140	13.140	2,627.63
2023-11-29	13.140	13.140	13.140	13.140	2,627.63
2023-11-28	13.270	13.270	13.270	13.270	2,653.63
2023-11-27	13.270	13.270	13.270	13.270	2,653.63
2023-11-24	13.270	13.270	13.270	13.270	2,653.63
2023-11-23	13.270	13.270	13.270	13.270	2,653.58
2023-11-22	13.270	13.270	13.270	13.270	2,653.58
2023-11-21	13.270	13.270	13.270	13.270	2,653.58
2023-11-20	13.270	13.270	13.270	13.270	2,653.58
2023-11-17	13.270	13.270	13.270	13.270	2,653.58
2023-11-16	13.270	13.270	13.270	13.270	2,653.58
2023-11-14	13.270	13.270	13.270	13.270	2,653.58
2023-11-13	13.270	13.270	13.270	13.270	2,653.58
2023-11-10	13.270	13.270	13.270	13.270	2,653.58
2023-11-09	14.510	14.510	14.510	14.510	2,901.54
2023-11-08	14.510	14.510	14.510	14.510	2,901.54
2023-11-07	13.480	14.510	13.480	14.510	2,901.54
2023-11-06	14.880	14.880	14.880	14.880	2,975.53
2023-11-03	14.880	14.880	14.880	14.880	2,975.53
2023-11-01	15.290	15.290	15.290	15.290	3,057.52
2023-10-31	15.290	15.290	15.290	15.290	3,057.52
2023-10-30	15.290	15.290	15.290	15.290	3,057.52
2023-10-27	15.290	15.290	15.290	15.290	3,057.52
2023-10-26	15.290	15.290	15.290	15.290	3,057.52
2023-10-25	15.290	15.290	15.290	15.290	3,057.52
2023-10-24	15.290	15.290	15.290	15.290	3,057.52
2023-10-23	16.440	16.440	16.440	16.440	3,287.48
2023-10-20	16.440	16.440	16.440	16.440	3,287.48
2023-10-19	16.440	16.440	16.440	16.440	3,287.48
2023-10-18	16.440	16.440	16.440	16.440	3,287.48
2023-10-17	16.440	16.440	16.440	16.440	3,287.48
2023-10-16	16.440	16.440	16.440	16.440	3,287.48
2023-10-13	16.180	16.440	16.180	16.440	3,287.48
2023-10-11	16.090	16.090	16.090	16.090	3,217.49
2023-10-10	16.090	16.090	16.090	16.090	3,217.49
2023-10-09	16.120	16.120	16.090	16.090	3,217.49
2023-10-06	15.610	15.610	15.610	15.610	3,121.51
2023-10-05	15.610	15.610	15.610	15.610	3,121.51
2023-10-04	15.610	15.610	15.610	15.610	3,121.51
2023-10-03	15.610	15.610	15.610	15.610	3,121.51
2023-10-02	15.610	15.610	15.610	15.610	3,121.51
2023-09-29	15.610	15.610	15.610	15.610	3,121.51
2023-09-28	15.610	15.610	15.610	15.610	3,121.51
2023-09-27	15.610	15.610	15.610	15.610	3,121.51
2023-09-26	15.610	15.610	15.610	15.610	3,121.51
2023-09-25	15.610	15.610	15.610	15.610	3,121.51
2023-09-22	15.610	15.610	15.610	15.610	3,121.51
2023-09-21	15.610	15.610	15.610	15.610	3,121.51
2023-09-20	15.610	15.610	15.610	15.610	3,121.51
2023-09-19	15.610	15.610	15.610	15.610	3,121.51
2023-09-18	15.610	15.610	15.610	15.610	3,121.51
2023-09-15	15.610	15.610	15.610	15.610	3,121.51
2023-09-14	15.610	15.610	15.610	15.610	3,121.51
2023-09-13	15.610	15.610	15.610	15.610	3,121.51
2023-09-12	15.610	15.610	15.610	15.610	3,121.51
2023-09-11	15.610	15.610	15.610	15.610	3,121.51
2023-09-08	15.610	15.610	15.610	15.610	3,121.51
2023-09-06	15.610	15.610	15.610	15.610	3,121.51
2023-09-05	15.610	15.610	15.610	15.610	3,121.51

← NewerPage 13 of 21 · 1,253 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.