Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	20.260	20.260	19.300	19.300	3,859.23	0
2022-12-14	20.260	20.260	20.260	20.260	4,051.19	0
2022-12-13	20.080	20.260	20.080	20.260	4,051.19	0
2022-12-12	19.900	19.900	19.580	19.580	3,915.22	0
2022-12-09	19.170	19.600	19.170	19.600	3,919.22	0
2022-12-08	19.170	19.170	19.170	19.170	3,833.24	0
2022-12-07	19.170	19.170	19.170	19.170	3,833.24	0
2022-12-06	19.170	19.170	19.170	19.170	3,833.24	0
2022-12-05	19.170	19.170	19.170	19.170	3,833.24	0
2022-12-02	19.220	19.220	19.220	19.220	3,843.24	0
2022-12-01	19.220	19.220	19.220	19.220	3,843.24	0
2022-11-30	19.220	19.220	19.220	19.220	3,843.24	0
2022-11-29	19.220	19.220	19.220	19.220	3,843.24	0
2022-11-28	19.220	19.220	19.220	19.220	3,843.24	0
2022-11-25	19.220	19.220	19.220	19.220	3,843.16	0
2022-11-24	19.220	19.220	19.220	19.220	3,843.11	0
2022-11-23	18.660	19.220	18.660	19.220	3,843.11	0
2022-11-22	18.360	18.660	18.360	18.660	3,731.14	0
2022-11-21	18.290	18.290	17.500	17.500	3,499.19	0
2022-11-18	19.050	19.050	18.660	18.660	3,731.14	6
2022-11-17	19.050	19.050	19.050	19.050	3,809.12	0
2022-11-16	19.400	19.400	19.040	19.050	3,809.12	0
2022-11-14	19.040	19.040	19.040	19.040	3,807.12	0
2022-11-11	17.380	18.460	17.380	18.460	3,691.14	0
2022-11-10	17.680	17.750	17.650	17.650	3,529.18	0
2022-11-09	16.820	16.820	16.820	16.820	3,363.22	0
2022-11-08	16.820	16.820	16.820	16.820	3,363.22	0
2022-11-07	17.560	17.560	17.560	17.560	3,511.19	0
2022-11-04	18.000	18.000	17.340	17.340	3,467.20	0
2022-11-03	19.840	19.940	19.840	19.940	3,987.08	0
2022-11-01	19.840	19.840	19.840	19.840	3,967.08	0
2022-10-31	19.840	19.840	19.840	19.840	3,967.08	0
2022-10-28	19.840	19.840	19.840	19.840	3,967.08	0
2022-10-27	19.840	19.840	19.840	19.840	3,967.08	0
2022-10-26	19.840	19.840	19.840	19.840	3,967.08	0
2022-10-25	19.840	19.840	19.840	19.840	3,967.08	0
2022-10-24	19.840	19.840	19.840	19.840	3,967.08	0
2022-10-21	20.000	20.000	19.840	19.840	3,967.08	0
2022-10-20	20.000	20.000	20.000	20.000	3,999.07	0
2022-10-19	20.000	20.000	20.000	20.000	3,999.07	0
2022-10-18	20.000	20.000	20.000	20.000	3,999.07	0
2022-10-17	20.000	20.000	20.000	20.000	3,999.07	0
2022-10-14	20.000	20.000	20.000	20.000	3,999.07	0
2022-10-13	20.000	20.000	20.000	20.000	3,999.07	0
2022-10-11	20.840	20.840	20.840	20.840	4,167.03	0
2022-10-10	21.000	21.000	20.840	20.840	4,167.03	0
2022-10-07	24.360	24.360	24.360	24.360	4,870.87	0
2022-10-06	24.360	24.360	24.360	24.360	4,870.87	0
2022-10-05	24.360	24.360	24.360	24.360	4,870.87	0
2022-10-04	24.360	24.360	24.360	24.360	4,870.87	0
2022-10-03	24.360	24.360	24.360	24.360	4,870.87	0
2022-09-30	24.360	24.360	24.360	24.360	4,870.87	0
2022-09-29	26.600	26.600	24.200	24.360	4,870.87	0
2022-09-28	26.600	26.600	26.600	26.600	5,318.77	0
2022-09-27	26.600	26.600	26.600	26.600	5,318.77	0
2022-09-26	26.600	26.600	26.600	26.600	5,318.77	0
2022-09-23	26.600	26.600	26.600	26.600	5,318.77	0
2022-09-22	26.600	26.600	26.600	26.600	5,318.77	0
2022-09-21	26.600	26.600	26.600	26.600	5,318.77	0
2022-09-20	26.600	26.600	26.600	26.600	5,318.77	0

← NewerPage 17 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.