Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	16.300	16.300	16.300	16.300	3,259.44	0
2023-06-09	16.500	16.500	16.300	16.300	3,259.44	0
2023-06-07	16.580	16.600	16.580	16.600	3,319.43	0
2023-06-06	16.200	16.200	16.200	16.200	3,239.44	0
2023-06-05	15.480	15.480	15.480	15.480	3,095.47	0
2023-06-02	15.480	15.480	15.480	15.480	3,095.47	0
2023-06-01	15.880	15.880	15.880	15.880	3,175.45	0
2023-05-31	15.880	15.880	15.880	15.880	3,175.45	0
2023-05-30	15.580	15.580	15.580	15.580	3,115.47	0
2023-05-29	15.720	15.720	15.720	15.720	3,143.46	0
2023-05-26	15.720	15.720	15.720	15.720	3,143.46	0
2023-05-25	15.720	15.720	15.720	15.720	3,143.46	0
2023-05-24	15.720	15.720	15.720	15.720	3,143.41	0
2023-05-23	16.340	16.340	16.300	16.300	3,259.39	0
2023-05-22	17.040	17.040	17.040	17.040	3,407.37	0
2023-05-19	17.040	17.040	17.040	17.040	3,407.37	0
2023-05-18	16.600	16.600	16.600	16.600	3,319.38	0
2023-05-17	16.600	16.600	16.600	16.600	3,319.38	0
2023-05-16	16.600	16.600	16.600	16.600	3,319.38	0
2023-05-15	16.600	16.600	16.600	16.600	3,319.38	0
2023-05-12	16.600	16.600	16.600	16.600	3,319.38	0
2023-05-11	16.640	16.640	16.640	16.640	3,327.38	0
2023-05-10	16.640	16.640	16.640	16.640	3,327.38	0
2023-05-09	16.780	16.780	16.780	16.780	3,355.37	0
2023-05-08	16.780	16.780	16.780	16.780	3,355.37	0
2023-05-05	16.480	16.780	16.480	16.780	3,355.37	0
2023-05-04	18.340	18.340	18.340	18.340	3,667.32	0
2023-05-03	18.340	18.340	18.340	18.340	3,667.32	0
2023-05-02	16.960	16.960	16.960	16.960	3,391.37	0
2023-04-28	16.960	16.960	16.960	16.960	3,391.37	0
2023-04-27	16.960	16.960	16.960	16.960	3,391.37	0
2023-04-26	16.960	16.960	16.960	16.960	3,391.37	0
2023-04-25	16.960	16.960	16.960	16.960	3,391.37	0
2023-04-24	16.960	16.960	16.960	16.960	3,391.37	0
2023-04-20	16.960	16.960	16.960	16.960	3,391.37	0
2023-04-19	16.960	16.960	16.960	16.960	3,391.37	0
2023-04-18	16.960	16.960	16.960	16.960	3,391.37	0
2023-04-17	16.960	16.960	16.960	16.960	3,391.37	57
2023-04-14	17.100	17.100	17.100	17.100	3,419.36	0
2023-04-13	17.100	17.100	17.100	17.100	3,419.36	0
2023-04-12	17.620	17.620	17.620	17.620	3,523.34	0
2023-04-11	17.620	17.620	17.620	17.620	3,523.34	0
2023-04-10	17.620	17.620	17.620	17.620	3,523.34	0
2023-04-06	17.600	17.620	17.600	17.620	3,523.34	0
2023-04-05	16.480	16.480	16.480	16.480	3,295.39	0
2023-04-04	16.480	16.480	16.480	16.480	3,295.39	0
2023-04-03	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-31	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-30	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-29	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-28	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-27	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-24	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-23	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-22	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-21	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-20	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-17	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-16	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-15	16.480	16.480	16.480	16.480	3,295.39	0

← NewerPage 15 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.