Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	48.990	48.990	48.990	48.990	9,795.20	0
2021-12-30	48.990	48.990	48.990	48.990	9,795.20	10
2021-12-29	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-28	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-27	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-23	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-22	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-21	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-20	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-17	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-16	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-15	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-14	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-13	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-10	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-09	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-08	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-07	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-06	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-03	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-02	50.600	50.600	50.600	50.600	10,117.11	0
2021-12-01	50.650	50.650	50.650	50.650	10,127.10	0
2021-11-30	50.650	50.650	50.650	50.650	10,127.10	0
2021-11-29	50.650	50.650	50.650	50.650	10,127.10	0
2021-11-26	50.650	50.650	50.650	50.650	10,127.02	0
2021-11-25	50.650	50.650	50.650	50.650	10,126.97	0
2021-11-24	50.650	50.650	50.650	50.650	10,126.97	0
2021-11-23	50.650	50.650	50.650	50.650	10,126.97	0
2021-11-22	50.650	50.650	50.650	50.650	10,126.97	0
2021-11-19	50.650	50.650	50.650	50.650	10,126.97	0
2021-11-18	50.650	50.650	50.650	50.650	10,126.97	0
2021-11-17	50.650	50.650	50.650	50.650	10,126.97	0
2021-11-16	50.650	50.650	50.650	50.650	10,126.97	0
2021-11-12	49.620	49.620	49.620	49.620	9,921.03	0
2021-11-11	49.620	49.620	49.620	49.620	9,921.03	0
2021-11-10	49.620	49.620	49.620	49.620	9,921.03	0
2021-11-09	49.700	49.700	49.620	49.620	9,921.03	15
2021-11-08	48.350	48.350	48.350	48.350	9,667.11	0
2021-11-05	48.200	48.350	48.200	48.350	9,667.11	20
2021-11-04	48.330	48.330	48.180	48.180	9,633.12	3
2021-11-03	48.610	48.700	48.510	48.510	9,699.10	13
2021-11-01	48.730	48.890	48.730	48.890	9,775.08	2
2021-10-29	48.490	48.670	48.490	48.670	9,731.09	20
2021-10-28	49.130	49.130	49.130	49.130	9,823.06	0
2021-10-27	49.630	49.630	49.130	49.130	9,823.06	14
2021-10-26	50.600	50.880	50.570	50.570	10,110.98	24
2021-10-25	49.660	49.660	49.200	49.410	9,879.05	32
2021-10-22	51.140	51.620	51.140	51.620	10,320.91	20
2021-10-21	49.830	49.970	49.830	49.970	9,991.01	20
2021-10-20	49.600	49.660	49.600	49.660	9,929.03	20
2021-10-19	49.060	49.340	49.060	49.340	9,865.05	20
2021-10-18	48.470	48.470	48.400	48.400	9,677.11	20
2021-10-15	48.080	48.200	48.080	48.200	9,637.12	20
2021-10-14	48.840	48.840	48.760	48.760	9,749.08	20

← NewerPage 21 of 21 · 1,254 trading days

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.