Cable One Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.960 | 3.960 | 3.910 | 3.930 | 786.00 | 0 |
| 2025-10-29 | 4.250 | 4.250 | 4.130 | 4.130 | 826.00 | 0 |
| 2025-10-28 | 4.380 | 4.380 | 4.380 | 4.380 | 876.00 | 0 |
| 2025-10-27 | 4.240 | 4.240 | 4.240 | 4.240 | 848.00 | 0 |
| 2025-10-24 | 4.240 | 4.240 | 4.240 | 4.240 | 848.00 | 0 |
| 2025-10-23 | 4.240 | 4.240 | 4.240 | 4.240 | 848.00 | 0 |
| 2025-10-22 | 4.390 | 4.390 | 4.240 | 4.240 | 848.00 | 0 |
| 2025-10-21 | 4.490 | 4.490 | 4.450 | 4.450 | 890.00 | 0 |
| 2025-10-20 | 4.440 | 4.470 | 4.400 | 4.420 | 884.00 | 0 |
← NewerPage 5 of 5 · 249 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.