Cable One Inc. historical data

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

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
2025-10-17	4.080	4.440	4.080	4.390	878.00	0
2025-10-16	4.340	4.350	4.290	4.290	858.00	1
2025-10-15	4.420	4.420	4.380	4.380	876.00	1
2025-10-14	4.230	4.230	4.230	4.230	846.00	0
2025-10-13	4.240	4.240	4.230	4.230	846.00	0
2025-10-10	4.460	4.460	4.460	4.460	892.00	0
2025-10-09	4.520	4.530	4.440	4.440	888.00	0
2025-10-08	4.630	4.630	4.630	4.630	926.00	0
2025-10-07	4.700	4.740	4.700	4.720	944.00	0
2025-10-06	4.750	4.750	4.750	4.750	950.00	0
2025-10-03	4.710	4.710	4.710	4.710	942.00	0
2025-10-02	4.590	4.640	4.590	4.640	928.00	0
2025-10-01	4.690	4.690	4.690	4.690	938.00	0
2025-09-30	4.290	4.290	4.290	4.290	858.00	0
2025-09-29	4.290	4.290	4.290	4.290	858.00	0
2025-09-26	4.290	4.290	4.290	4.290	858.00	0
2025-09-25	4.590	4.590	4.300	4.300	860.00	0
2025-09-24	4.500	4.500	4.240	4.370	874.00	0
2025-09-23	4.510	4.510	4.510	4.510	902.00	0
2025-09-22	4.440	4.510	4.440	4.510	902.00	0
2025-09-19	4.540	4.540	4.490	4.490	898.00	0
2025-09-18	4.700	4.700	4.500	4.500	900.00	1
2025-09-17	4.640	4.650	4.640	4.650	930.00	0
2025-09-16	4.500	4.500	4.430	4.480	896.00	0
2025-09-15	4.550	4.570	4.540	4.540	908.00	0
2025-09-12	4.570	4.570	4.560	4.560	912.00	0
2025-09-11	4.470	4.520	4.470	4.520	904.00	0
2025-09-10	4.300	4.300	4.300	4.300	860.00	0
2025-09-09	4.360	4.360	4.360	4.360	872.00	0
2025-09-08	4.350	4.390	4.350	4.390	878.00	0
2025-09-05	4.420	4.460	4.420	4.460	892.00	0
2025-09-04	4.500	4.510	4.340	4.340	868.00	0
2025-09-03	4.400	4.400	4.110	4.110	822.00	0
2025-09-02	4.350	4.390	4.350	4.360	872.00	0
2025-09-01	4.220	4.220	4.220	4.220	844.00	0
2025-08-29	4.230	4.230	4.230	4.230	846.00	0
2025-08-28	4.230	4.230	4.230	4.230	846.00	0
2025-08-27	4.400	4.400	4.320	4.320	864.00	0
2025-08-26	4.430	4.430	4.380	4.400	880.00	0
2025-08-25	4.390	4.410	4.390	4.410	882.00	0
2025-08-22	4.230	4.230	4.230	4.230	846.00	0
2025-08-21	4.220	4.230	4.210	4.230	846.00	1
2025-08-20	4.370	4.370	4.290	4.290	858.00	0
2025-08-19	4.300	4.430	4.300	4.330	866.00	0
2025-08-18	4.110	4.270	4.110	4.270	854.00	0
2025-08-15	4.100	4.200	4.070	4.200	840.00	11
2025-08-14	3.950	4.020	3.950	4.020	804.00	0
2025-08-13	3.800	4.060	3.800	4.050	810.00	0
2025-08-12	3.620	3.750	3.620	3.750	750.00	3
2025-08-11	3.640	3.700	3.390	3.390	678.00	9
2025-08-08	3.660	3.670	3.660	3.670	734.00	1

← NewerPage 5 of 21 · 1,252 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.