Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-06-27	28.560	28.560	28.560	28.560	5,710.57
2022-06-24	28.560	28.560	28.560	28.560	5,710.57
2022-06-23	28.560	28.560	28.560	28.560	5,710.57
2022-06-22	28.560	28.560	28.560	28.560	5,710.57
2022-06-21	28.560	28.560	28.560	28.560	5,710.57
2022-06-20	28.560	28.560	28.560	28.560	5,710.57
2022-06-17	28.560	28.560	28.560	28.560	5,710.57
2022-06-15	28.560	28.560	28.560	28.560	5,710.57
2022-06-14	28.560	28.560	28.560	28.560	5,710.57
2022-06-13	28.560	28.560	28.560	28.560	5,710.57
2022-06-10	28.560	28.560	28.560	28.560	5,710.57
2022-06-09	28.560	28.560	28.560	28.560	5,710.57
2022-06-08	28.560	28.560	28.560	28.560	5,710.57
2022-06-07	28.560	28.560	28.560	28.560	5,710.57
2022-06-06	28.560	28.560	28.560	28.560	5,710.57
2022-06-03	28.560	28.560	28.560	28.560	5,710.57
2022-06-02	28.560	28.560	28.560	28.560	5,710.57
2022-06-01	28.560	28.560	28.560	28.560	5,710.57
2022-05-31	28.560	28.560	28.560	28.560	5,710.57
2022-05-30	28.560	28.560	28.560	28.560	5,710.57
2022-05-27	28.560	28.560	28.560	28.560	5,710.57
2022-05-26	28.560	28.560	28.560	28.560	5,710.50
2022-05-25	28.560	28.560	28.560	28.560	5,710.45
2022-05-24	28.560	28.560	28.560	28.560	5,710.45
2022-05-23	28.560	28.560	28.560	28.560	5,710.45
2022-05-20	28.560	28.560	28.560	28.560	5,710.45
2022-05-19	28.560	28.560	28.560	28.560	5,710.45
2022-05-18	28.560	28.560	28.560	28.560	5,710.45
2022-05-17	28.560	28.560	28.560	28.560	5,710.45
2022-05-16	28.560	28.560	28.560	28.560	5,710.45
2022-05-13	28.560	28.560	28.560	28.560	5,710.45
2022-05-12	28.560	28.560	28.560	28.560	5,710.45
2022-05-11	28.560	28.560	28.560	28.560	5,710.45
2022-05-10	28.560	28.560	28.560	28.560	5,710.45
2022-05-09	28.560	28.560	28.560	28.560	5,710.45
2022-05-06	28.410	28.410	28.410	28.410	5,680.46
2022-05-05	28.410	28.410	28.410	28.410	5,680.46
2022-05-04	28.410	28.410	28.410	28.410	5,680.46
2022-05-03	29.330	29.330	29.330	29.330	5,864.41
2022-05-02	29.330	29.330	29.330	29.330	5,864.41
2022-04-29	29.280	29.340	29.280	29.340	5,866.41
2022-04-28	31.000	31.000	31.000	31.000	6,198.31
2022-04-27	35.640	35.640	35.640	35.640	7,126.06
2022-04-26	35.640	35.640	35.640	35.640	7,126.06
2022-04-25	35.640	35.640	35.640	35.640	7,126.06
2022-04-22	35.640	35.640	35.640	35.640	7,126.06
2022-04-20	35.640	35.640	35.640	35.640	7,126.06
2022-04-19	35.640	35.640	35.640	35.640	7,126.06
2022-04-18	35.640	35.640	35.640	35.640	7,126.06
2022-04-14	35.640	35.640	35.640	35.640	7,126.06
2022-04-13	35.640	35.640	35.640	35.640	7,126.06
2022-04-12	35.640	35.640	35.640	35.640	7,126.06
2022-04-11	35.640	35.640	35.640	35.640	7,126.06
2022-04-08	35.640	35.640	35.640	35.640	7,126.06
2022-04-07	35.640	35.640	35.640	35.640	7,126.06
2022-04-06	35.640	35.640	35.640	35.640	7,126.06
2022-04-05	35.640	35.640	35.640	35.640	7,126.06
2022-04-04	35.640	35.640	35.640	35.640	7,126.06
2022-04-01	35.640	35.640	35.640	35.640	7,126.06
2022-03-31	35.640	35.640	35.640	35.640	7,126.06

← NewerPage 19 of 21 · 1,254 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.