Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.960	1.960	1.850	1.850	370.00	3
2026-01-27	2.160	2.160	1.960	1.970	394.00	8
2026-01-26	2.160	2.160	2.150	2.160	432.00	0
2026-01-23	2.310	2.310	2.190	2.220	444.00	0
2026-01-22	2.310	2.310	2.280	2.280	456.00	2
2026-01-21	2.300	2.300	2.170	2.170	434.00	1
2026-01-20	2.300	2.300	2.270	2.270	454.00	1
2026-01-19	2.310	2.310	2.300	2.300	460.00	0
2026-01-16	2.430	2.510	2.300	2.310	462.00	4
2026-01-15	2.500	2.800	2.400	2.400	480.00	2
2026-01-14	2.500	2.580	2.500	2.520	504.00	2
2026-01-13	2.740	2.760	2.500	2.500	500.00	18
2026-01-12	2.620	2.750	2.620	2.750	550.00	0
2026-01-09	2.730	2.730	2.590	2.620	524.00	4
2026-01-08	2.730	2.770	2.700	2.700	540.00	6
2026-01-07	2.760	2.810	2.730	2.730	546.00	15
2026-01-06	2.770	2.870	2.740	2.790	558.00	5
2026-01-05	3.870	3.870	2.730	2.740	548.00	50
2026-01-02	3.360	3.960	2.840	3.960	792.00	10
2025-12-30	3.240	3.320	3.240	3.320	664.00	0
2025-12-29	3.540	3.540	3.080	3.300	660.00	1
2025-12-26	3.500	3.500	3.500	3.500	700.00	0
2025-12-23	3.560	3.560	3.560	3.560	712.00	0
2025-12-22	3.560	3.580	3.560	3.560	712.00	0
2025-12-19	3.550	3.550	3.550	3.550	710.00	0
2025-12-18	3.810	3.830	3.550	3.550	710.00	1
2025-12-17	3.600	3.600	3.600	3.600	720.00	0
2025-12-16	3.610	3.610	3.610	3.610	722.00	0
2025-12-15	3.580	3.610	3.580	3.610	722.00	0
2025-12-12	3.660	3.720	3.660	3.660	732.00	1
2025-12-11	3.500	3.660	3.500	3.660	732.00	1
2025-12-10	3.310	3.310	3.310	3.310	662.00	0
2025-12-09	3.350	3.350	3.310	3.310	662.00	0
2025-12-08	3.480	3.480	3.310	3.310	662.00	0
2025-12-05	3.360	3.380	3.360	3.380	676.00	5
2025-12-04	3.270	3.270	3.270	3.270	654.00	0
2025-12-03	3.270	3.310	3.270	3.270	654.00	0
2025-12-02	3.290	3.290	3.230	3.230	646.00	0
2025-12-01	3.220	3.270	3.150	3.270	654.00	1
2025-11-28	3.150	3.150	3.120	3.120	624.00	0
2025-11-27	3.090	3.090	2.930	2.930	586.00	2
2025-11-26	2.990	3.060	2.990	3.060	612.00	0
2025-11-25	2.880	2.990	2.880	2.990	598.00	0
2025-11-24	2.960	3.050	2.800	2.800	560.00	0
2025-11-21	2.720	2.950	2.720	2.930	586.00	0
2025-11-19	2.760	2.760	2.600	2.690	538.00	2
2025-11-18	2.760	2.790	2.750	2.790	558.00	0
2025-11-17	2.770	2.770	2.750	2.750	550.00	0
2025-11-14	2.830	2.880	2.820	2.820	564.00	14
2025-11-13	2.970	2.970	2.850	2.870	574.00	12
2025-11-12	3.100	3.100	3.010	3.030	606.00	3
2025-11-11	3.430	3.470	3.010	3.010	602.00	5
2025-11-10	3.380	3.480	3.380	3.420	684.00	0
2025-11-07	3.500	3.510	3.180	3.440	688.00	1
2025-11-06	3.810	3.810	3.660	3.680	736.00	2
2025-11-05	3.920	3.920	3.920	3.920	784.00	0
2025-11-04	3.790	3.920	3.790	3.920	784.00	0
2025-11-03	3.790	3.790	3.790	3.790	758.00	0
2025-10-31	3.850	3.920	3.850	3.920	784.00	0
2025-10-30	3.960	3.960	3.910	3.930	786.00	0

← NewerPage 4 of 21 · 1,251 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.