Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-09-04	15.610	15.610	15.610	15.610	3,121.51
2023-09-01	16.160	16.160	16.160	16.160	3,231.49
2023-08-31	16.160	16.160	16.160	16.160	3,231.49
2023-08-30	15.620	15.620	15.620	15.620	3,123.51
2023-08-29	15.620	15.620	15.620	15.620	3,123.51
2023-08-28	15.620	15.620	15.620	15.620	3,123.51
2023-08-25	15.620	15.620	15.620	15.620	3,123.51
2023-08-24	17.380	17.380	17.380	17.380	3,475.40
2023-08-23	17.380	17.380	17.380	17.380	3,475.40
2023-08-22	17.380	17.380	17.380	17.380	3,475.40
2023-08-21	17.380	17.380	17.380	17.380	3,475.40
2023-08-18	17.380	17.380	17.380	17.380	3,475.40
2023-08-17	17.380	17.380	17.380	17.380	3,475.40
2023-08-16	17.380	17.380	17.380	17.380	3,475.40
2023-08-15	17.380	17.380	17.380	17.380	3,475.40
2023-08-14	17.380	17.380	17.380	17.380	3,475.40
2023-08-11	17.380	17.380	17.380	17.380	3,475.40
2023-08-10	17.380	17.380	17.380	17.380	3,475.40
2023-08-09	17.380	17.380	17.380	17.380	3,475.40
2023-08-08	17.380	17.380	17.380	17.380	3,475.40
2023-08-07	17.380	17.380	17.380	17.380	3,475.40
2023-08-04	17.380	17.380	17.380	17.380	3,475.40
2023-08-03	17.380	17.380	17.380	17.380	3,475.40
2023-08-02	17.380	17.380	17.380	17.380	3,475.40
2023-08-01	17.380	17.380	17.380	17.380	3,475.40
2023-07-31	17.380	17.380	17.380	17.380	3,475.40
2023-07-28	17.380	17.380	17.380	17.380	3,475.40
2023-07-27	17.380	17.380	17.380	17.380	3,475.40
2023-07-26	17.380	17.380	17.380	17.380	3,475.40
2023-07-25	17.380	17.380	17.380	17.380	3,475.40
2023-07-24	17.380	17.380	17.380	17.380	3,475.40
2023-07-21	17.380	17.380	17.380	17.380	3,475.40
2023-07-20	17.380	17.380	17.380	17.380	3,475.40
2023-07-19	17.120	17.120	17.120	17.120	3,423.41
2023-07-18	15.700	15.700	15.700	15.700	3,139.46
2023-07-17	15.880	15.880	15.880	15.880	3,175.45
2023-07-14	15.880	15.880	15.880	15.880	3,175.45
2023-07-13	15.880	15.880	15.880	15.880	3,175.45
2023-07-12	15.880	15.880	15.880	15.880	3,175.45
2023-07-11	15.880	15.880	15.880	15.880	3,175.45
2023-07-10	15.880	15.880	15.880	15.880	3,175.45
2023-07-07	15.880	15.880	15.880	15.880	3,175.45
2023-07-06	15.660	15.880	15.660	15.880	3,175.45
2023-07-05	15.370	15.370	15.370	15.370	3,073.47
2023-07-04	15.370	15.370	15.370	15.370	3,073.47
2023-07-03	15.510	15.510	15.510	15.510	3,101.47
2023-06-30	15.510	15.510	15.510	15.510	3,101.47
2023-06-29	15.510	15.510	15.510	15.510	3,101.47
2023-06-28	15.510	15.510	15.510	15.510	3,101.47
2023-06-27	15.510	15.510	15.510	15.510	3,101.47
2023-06-26	15.510	15.510	15.510	15.510	3,101.47
2023-06-23	15.510	15.510	15.510	15.510	3,101.47
2023-06-22	15.510	15.510	15.510	15.510	3,101.47
2023-06-21	15.560	15.560	15.510	15.510	3,101.47
2023-06-20	15.660	15.660	15.660	15.660	3,131.46
2023-06-19	16.310	16.310	16.310	16.310	3,261.44
2023-06-16	16.300	16.300	16.300	16.300	3,259.44
2023-06-15	16.300	16.300	16.300	16.300	3,259.44
2023-06-14	16.300	16.300	16.300	16.300	3,259.44
2023-06-13	16.300	16.300	16.300	16.300	3,259.44

← NewerPage 14 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.