Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.000	1.000	0.930	0.950	190.00	1
2026-07-22	0.950	1.020	0.950	0.990	198.00	0
2026-07-21	1.010	1.010	0.930	0.940	188.00	0
2026-07-20	0.990	1.010	0.970	1.010	202.00	0
2026-07-17	1.090	1.110	1.010	1.010	202.00	0
2026-07-16	1.050	1.080	1.050	1.080	216.00	57
2026-07-15	1.050	1.080	1.050	1.050	210.00	2
2026-07-14	1.000	1.050	1.000	1.030	206.00	1
2026-07-13	0.950	1.030	0.930	0.990	198.00	173
2026-07-10	0.930	0.950	0.920	0.930	186.00	54
2026-07-09	1.020	1.020	0.870	0.950	190.00	60
2026-07-08	1.120	1.120	1.050	1.050	210.00	10
2026-07-07	1.200	1.200	1.100	1.100	220.00	1
2026-07-06	1.260	1.260	1.180	1.240	248.00	3
2026-07-03	1.260	1.260	1.240	1.260	252.00	0
2026-07-02	1.390	1.390	1.240	1.240	248.00	0
2026-07-01	1.390	1.460	1.390	1.420	284.00	2
2026-06-30	1.420	1.420	1.310	1.370	274.00	3
2026-06-29	1.280	1.530	1.250	1.450	290.00	11
2026-06-26	1.080	1.310	1.060	1.310	262.00	0
2026-06-25	1.140	1.160	1.080	1.080	216.00	0
2026-06-24	0.990	1.170	0.990	1.170	234.00	0
2026-06-23	1.020	1.020	1.020	1.020	204.00	0
2026-06-22	1.110	1.110	1.040	1.050	210.00	1
2026-06-19	1.120	1.120	1.090	1.090	218.00	0
2026-06-18	1.180	1.180	1.100	1.100	220.00	0
2026-06-17	1.240	1.240	1.130	1.160	232.00	56
2026-06-16	1.130	1.240	1.050	1.220	244.00	1
2026-06-15	1.130	1.160	1.130	1.160	232.00	0
2026-06-12	1.080	1.160	1.080	1.160	232.00	21
2026-06-11	1.190	1.190	1.080	1.080	216.00	0
2026-06-10	1.110	1.150	1.110	1.130	226.00	70
2026-06-09	1.130	1.130	1.070	1.070	214.00	7
2026-06-08	1.130	1.130	1.100	1.110	222.00	11
2026-06-05	1.220	1.220	1.150	1.150	230.00	6
2026-06-03	1.270	1.270	1.210	1.210	242.00	50
2026-06-02	1.260	1.280	1.240	1.270	254.00	0
2026-06-01	1.310	1.310	1.240	1.290	258.00	29
2026-05-29	1.450	1.470	1.290	1.300	260.00	26
2026-05-28	1.410	1.450	1.370	1.430	286.00	13
2026-05-27	1.420	1.430	1.380	1.410	282.00	7
2026-05-26	1.210	1.210	1.210	1.210	242.00	0
2026-05-25	1.210	1.210	1.210	1.210	242.00	0
2026-05-22	1.180	1.220	1.180	1.210	242.00	0
2026-05-21	1.220	1.220	1.150	1.170	234.00	4
2026-05-20	1.160	1.220	1.160	1.220	244.00	2
2026-05-19	1.170	1.230	1.170	1.180	236.00	14
2026-05-18	1.250	1.250	1.200	1.200	240.00	51
2026-05-15	1.290	1.290	1.190	1.250	250.00	10
2026-05-14	1.350	1.370	1.290	1.290	258.00	1
2026-05-13	1.250	1.330	1.250	1.310	262.00	2
2026-05-12	1.400	1.400	1.230	1.230	246.00	19
2026-05-11	1.530	1.570	1.380	1.400	280.00	4
2026-05-08	1.540	1.550	1.400	1.550	310.00	3
2026-05-07	1.390	1.520	1.390	1.520	304.00	11
2026-05-06	1.550	1.550	1.390	1.390	278.00	12
2026-05-05	1.670	1.670	1.510	1.530	306.00	9
2026-05-04	1.910	1.910	1.630	1.650	330.00	32
2026-04-30	2.240	2.310	2.240	2.310	462.00	0
2026-04-29	2.500	2.500	2.290	2.290	458.00	2

← NewerPage 2 of 3 · 126 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.