Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	26.600	26.600	26.600	26.600	5,318.77	0
2022-09-19	26.600	26.600	26.600	26.600	5,318.77	10
2022-09-16	28.140	28.140	28.140	28.140	5,626.70	14
2022-09-15	27.380	27.380	27.380	27.380	5,474.73	0
2022-09-14	27.380	27.380	27.380	27.380	5,474.73	0
2022-09-13	27.380	27.380	27.380	27.380	5,474.73	0
2022-09-12	27.970	27.970	27.970	27.970	5,592.70	0
2022-09-09	28.160	28.160	28.160	28.160	5,630.69	0
2022-09-08	28.550	28.550	28.160	28.160	5,630.69	8
2022-09-06	32.460	32.460	32.460	32.460	6,490.50	0
2022-09-05	32.460	32.460	32.460	32.460	6,490.50	0
2022-09-02	32.460	32.460	32.460	32.460	6,490.50	0
2022-09-01	32.460	32.460	32.460	32.460	6,490.50	0
2022-08-31	32.460	32.460	32.460	32.460	6,490.50	0
2022-08-30	32.460	32.460	32.460	32.460	6,490.50	0
2022-08-29	32.460	32.460	32.460	32.460	6,490.50	0
2022-08-26	32.460	32.460	32.460	32.460	6,490.42	0
2022-08-25	32.460	32.460	32.460	32.460	6,490.37	0
2022-08-24	32.460	32.460	32.460	32.460	6,490.37	0
2022-08-23	33.510	33.510	32.460	32.460	6,490.37	1
2022-08-22	33.510	33.510	33.510	33.510	6,700.32	9
2022-08-19	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-18	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-17	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-16	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-15	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-12	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-11	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-10	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-09	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-08	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-05	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-04	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-03	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-02	35.160	35.160	35.160	35.160	7,030.23	0
2022-08-01	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-29	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-28	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-27	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-26	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-25	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-22	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-21	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-20	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-19	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-18	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-15	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-14	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-13	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-12	35.160	35.160	35.160	35.160	7,030.23	0
2022-07-11	35.480	35.480	35.070	35.160	7,030.23	6
2022-07-08	33.400	33.400	33.400	33.400	6,678.32	0
2022-07-07	33.400	33.400	33.400	33.400	6,678.32	0
2022-07-06	33.400	33.400	33.400	33.400	6,678.32	0
2022-07-05	33.400	33.400	33.400	33.400	6,678.32	0
2022-07-04	33.400	33.400	33.400	33.400	6,678.32	0
2022-07-01	33.400	33.400	33.400	33.400	6,678.32	0
2022-06-30	33.380	33.420	33.370	33.400	6,678.32	0
2022-06-29	32.600	32.600	32.600	32.600	6,518.36	7
2022-06-28	28.560	28.560	28.560	28.560	5,710.57	0

← NewerPage 18 of 21 · 1,249 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.