Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	35.640	35.640	35.640	35.640	7,126.06	0
2022-03-29	35.640	35.640	35.640	35.640	7,126.06	0
2022-03-28	35.640	35.640	35.640	35.640	7,126.06	0
2022-03-25	35.640	35.640	35.640	35.640	7,126.06	0
2022-03-24	37.600	37.600	37.600	37.600	7,517.96	0
2022-03-23	37.600	37.600	37.600	37.600	7,517.96	0
2022-03-22	37.600	37.600	37.600	37.600	7,517.96	0
2022-03-21	36.520	36.520	36.520	36.520	7,302.01	0
2022-03-18	36.520	36.520	36.520	36.520	7,302.01	0
2022-03-17	36.520	36.520	36.520	36.520	7,302.01	0
2022-03-16	36.520	36.520	36.520	36.520	7,302.01	0
2022-03-15	36.520	36.520	36.520	36.520	7,302.01	0
2022-03-14	36.520	36.520	36.520	36.520	7,302.01	0
2022-03-11	36.520	36.520	36.520	36.520	7,302.01	6
2022-03-10	36.780	36.780	36.780	36.780	7,354.00	0
2022-03-09	36.780	36.780	36.780	36.780	7,354.00	0
2022-03-08	36.780	36.780	36.780	36.780	7,354.00	0
2022-03-07	36.780	36.780	36.780	36.780	7,354.00	0
2022-03-04	36.720	36.720	36.720	36.720	7,342.00	0
2022-03-03	35.880	35.880	35.880	35.880	7,174.05	0
2022-03-02	38.520	38.520	38.520	38.520	7,701.91	0
2022-02-25	38.520	38.520	38.520	38.520	7,701.91	0
2022-02-24	38.520	38.520	38.520	38.520	7,701.91	0
2022-02-23	38.520	38.520	38.520	38.520	7,701.91	0
2022-02-22	38.520	38.520	38.520	38.520	7,701.91	0
2022-02-21	38.520	38.520	38.520	38.520	7,701.91	0
2022-02-18	38.520	38.520	38.520	38.520	7,701.91	0
2022-02-17	38.520	38.520	38.520	38.520	7,701.91	0
2022-02-16	38.460	38.520	38.460	38.520	7,701.91	0
2022-02-15	41.050	41.050	41.050	41.050	8,207.77	0
2022-02-14	41.050	41.050	41.050	41.050	8,207.77	0
2022-02-11	41.050	41.050	41.050	41.050	8,207.70	0
2022-02-10	41.050	41.050	41.050	41.050	8,207.65	0
2022-02-09	41.050	41.050	41.050	41.050	8,207.65	0
2022-02-08	41.050	41.050	41.050	41.050	8,207.65	0
2022-02-07	41.050	41.050	41.050	41.050	8,207.65	0
2022-02-04	41.050	41.050	41.050	41.050	8,207.65	0
2022-02-03	41.050	41.050	41.050	41.050	8,207.65	0
2022-02-02	41.040	41.040	41.040	41.040	8,205.65	0
2022-02-01	41.040	41.040	41.040	41.040	8,205.65	0
2022-01-31	41.040	41.040	41.040	41.040	8,205.65	0
2022-01-28	40.760	40.760	40.760	40.760	8,149.67	0
2022-01-27	40.760	40.760	40.760	40.760	8,149.67	0
2022-01-26	40.760	40.760	40.760	40.760	8,149.67	0
2022-01-25	42.220	42.220	40.760	40.760	8,149.67	0
2022-01-24	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-21	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-20	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-19	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-18	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-17	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-14	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-13	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-12	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-11	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-10	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-07	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-06	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-05	48.550	48.550	48.550	48.550	9,707.22	0
2022-01-04	48.990	48.990	48.990	48.990	9,795.20	0

← NewerPage 20 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.