Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.470	2.500	2.470	2.470	494.00	1
2026-04-27	2.640	2.640	2.480	2.480	496.00	1
2026-04-24	2.860	2.860	2.640	2.640	528.00	0
2026-04-23	2.830	2.860	2.830	2.860	572.00	1
2026-04-22	2.840	2.860	2.800	2.800	560.00	0
2026-04-20	2.600	2.600	2.600	2.600	520.00	0
2026-04-17	2.610	2.630	2.610	2.630	526.00	0
2026-04-16	2.330	2.600	2.330	2.600	520.00	0
2026-04-15	2.340	2.370	2.340	2.370	474.00	0
2026-04-14	2.430	2.430	2.390	2.390	478.00	0
2026-04-13	2.410	2.410	2.320	2.400	480.00	0
2026-04-10	2.410	2.410	2.380	2.380	476.00	0
2026-04-09	2.350	2.380	2.350	2.380	476.00	0
2026-04-08	2.340	2.340	2.320	2.320	464.00	0
2026-04-07	2.450	2.460	2.430	2.430	486.00	0
2026-04-06	2.450	2.450	2.450	2.450	490.00	0
2026-04-02	2.380	2.500	2.310	2.500	500.00	0
2026-04-01	2.350	2.350	2.350	2.350	470.00	0
2026-03-31	2.470	2.470	2.390	2.390	478.00	0
2026-03-30	2.360	2.470	2.360	2.470	494.00	0
2026-03-27	2.540	2.540	2.410	2.410	482.00	0
2026-03-26	2.450	2.510	2.450	2.510	502.00	0
2026-03-25	2.440	2.450	2.440	2.450	490.00	0
2026-03-24	2.590	2.590	2.550	2.550	510.00	0
2026-03-23	2.510	2.510	2.380	2.430	486.00	0
2026-03-20	2.600	2.650	2.570	2.570	514.00	0
2026-03-19	2.540	2.590	2.540	2.590	518.00	0
2026-03-18	2.760	2.760	2.490	2.510	502.00	2
2026-03-17	2.900	3.010	2.820	2.820	564.00	4
2026-03-16	3.010	3.010	2.800	2.840	568.00	0
2026-03-13	3.070	3.070	2.920	2.920	584.00	0
2026-03-12	2.910	3.030	2.900	2.980	596.00	0
2026-03-11	2.730	2.930	2.730	2.880	576.00	1
2026-03-10	2.810	2.810	2.630	2.630	526.00	0
2026-03-09	2.830	2.830	2.830	2.830	566.00	0
2026-03-06	2.830	2.830	2.830	2.830	566.00	0
2026-03-05	2.940	3.070	2.810	2.880	576.00	7
2026-03-04	2.880	3.000	2.830	3.000	600.00	3
2026-03-03	2.660	2.880	2.660	2.880	576.00	7
2026-03-02	2.490	2.630	2.460	2.630	526.00	0
2026-02-27	2.290	2.290	2.290	2.290	458.00	0
2026-02-26	2.280	2.470	2.280	2.380	476.00	0
2026-02-25	2.340	2.350	2.250	2.250	450.00	1
2026-02-24	2.540	2.540	2.340	2.340	468.00	2
2026-02-23	2.660	2.660	2.610	2.610	522.00	0
2026-02-20	2.720	2.750	2.630	2.660	532.00	1
2026-02-19	2.910	3.000	2.750	2.750	550.00	10
2026-02-18	2.790	2.970	2.790	2.970	594.00	4
2026-02-13	3.000	3.020	2.840	3.020	604.00	7
2026-02-12	2.820	3.000	2.750	3.000	600.00	6
2026-02-11	2.800	2.920	2.570	2.910	582.00	3
2026-02-10	2.620	2.800	2.620	2.800	560.00	37
2026-02-09	2.690	2.690	2.500	2.590	518.00	0
2026-02-06	2.710	2.710	2.620	2.660	532.00	0
2026-02-05	2.610	2.650	2.600	2.620	524.00	3
2026-02-04	2.590	2.670	2.590	2.610	522.00	3
2026-02-03	2.310	2.360	2.300	2.300	460.00	3
2026-02-02	2.130	2.350	2.130	2.290	458.00	9
2026-01-30	2.010	2.140	2.010	2.130	426.00	0
2026-01-29	1.810	1.990	1.810	1.980	396.00	0

← NewerPage 3 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.