Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-13	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-10	16.480	16.480	16.480	16.480	3,295.39	0
2023-03-09	16.830	16.830	16.830	16.830	3,365.37	0
2023-03-08	16.000	16.000	16.000	16.000	3,199.40	0
2023-03-07	16.000	16.000	16.000	16.000	3,199.40	0
2023-03-06	16.000	16.000	16.000	16.000	3,199.40	0
2023-03-03	17.920	17.920	17.920	17.920	3,583.33	0
2023-03-02	20.310	20.310	20.310	20.310	4,061.24	0
2023-03-01	20.310	20.310	20.310	20.310	4,061.24	0
2023-02-28	20.310	20.310	20.310	20.310	4,061.24	0
2023-02-27	20.310	20.310	20.310	20.310	4,061.24	0
2023-02-24	20.310	20.310	20.310	20.310	4,061.24	0
2023-02-23	20.310	20.310	20.310	20.310	4,061.24	0
2023-02-22	20.310	20.310	20.310	20.310	4,061.24	0
2023-02-17	20.310	20.310	20.310	20.310	4,061.24	0
2023-02-16	20.310	20.310	20.310	20.310	4,061.24	0
2023-02-15	20.310	20.310	20.310	20.310	4,061.24	0
2023-02-14	20.130	20.310	20.130	20.310	4,061.19	1
2023-02-13	21.300	21.300	21.300	21.300	4,259.15	0
2023-02-10	21.300	21.300	21.300	21.300	4,259.15	0
2023-02-09	21.300	21.300	21.300	21.300	4,259.15	0
2023-02-08	21.420	21.420	21.300	21.300	4,259.15	1
2023-02-07	21.360	21.360	21.360	21.360	4,271.15	0
2023-02-06	21.360	21.360	21.360	21.360	4,271.15	0
2023-02-03	21.360	21.360	21.360	21.360	4,271.15	0
2023-02-02	20.500	21.360	20.500	21.360	4,271.15	0
2023-02-01	19.840	19.840	19.840	19.840	3,967.21	0
2023-01-31	19.840	19.840	19.840	19.840	3,967.21	0
2023-01-30	19.840	19.840	19.840	19.840	3,967.21	0
2023-01-27	20.840	20.840	20.600	20.600	4,119.18	0
2023-01-26	19.980	19.980	19.980	19.980	3,995.21	0
2023-01-25	20.930	20.930	19.980	19.980	3,995.21	0
2023-01-24	20.120	20.720	20.120	20.720	4,143.18	0
2023-01-23	19.980	19.980	19.980	19.980	3,995.21	0
2023-01-20	19.660	19.980	19.660	19.980	3,995.21	0
2023-01-19	19.700	19.700	19.700	19.700	3,939.22	0
2023-01-18	19.550	19.550	19.550	19.550	3,909.22	0
2023-01-17	19.500	19.550	19.500	19.550	3,909.22	0
2023-01-16	19.500	19.500	19.500	19.500	3,899.22	0
2023-01-13	19.500	19.500	19.500	19.500	3,899.22	0
2023-01-12	19.500	19.500	19.500	19.500	3,899.22	0
2023-01-11	19.720	19.720	19.720	19.720	3,943.22	0
2023-01-10	19.080	19.080	19.080	19.080	3,815.24	0
2023-01-09	19.080	19.080	19.080	19.080	3,815.24	0
2023-01-06	19.020	19.020	19.020	19.020	3,803.24	0
2023-01-05	19.020	19.020	19.020	19.020	3,803.24	0
2023-01-04	19.020	19.020	19.020	19.020	3,803.24	0
2023-01-03	19.020	19.020	19.020	19.020	3,803.24	0
2023-01-02	18.790	18.790	18.790	18.790	3,757.25	0
2022-12-29	18.100	18.100	18.100	18.100	3,619.28	0
2022-12-28	18.100	18.100	18.100	18.100	3,619.28	0
2022-12-27	18.100	18.100	18.100	18.100	3,619.28	0
2022-12-26	18.100	18.100	18.100	18.100	3,619.28	0
2022-12-23	18.100	18.100	18.100	18.100	3,619.28	0
2022-12-22	18.100	18.100	18.100	18.100	3,619.28	0
2022-12-21	18.220	18.220	18.220	18.220	3,643.28	0
2022-12-20	18.220	18.220	18.220	18.220	3,643.28	0
2022-12-19	18.760	18.760	18.220	18.220	3,643.28	0
2022-12-16	18.380	18.380	18.370	18.370	3,673.27	0

← NewerPage 16 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.