Cable One Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.810 | 3.810 | 3.710 | 3.710 | 742.00 | 1 |
| 2025-08-06 | 3.810 | 3.810 | 3.790 | 3.790 | 758.00 | 2 |
| 2025-08-05 | 4.200 | 4.200 | 4.200 | 4.200 | 840.00 | 0 |
| 2025-08-04 | 3.910 | 3.910 | 3.910 | 3.910 | 782.00 | 0 |
| 2025-08-01 | 3.520 | 3.820 | 3.520 | 3.810 | 762.00 | 0 |
| 2025-07-31 | 3.580 | 3.590 | 3.580 | 3.580 | 716.00 | 0 |
| 2025-07-30 | 3.840 | 3.840 | 3.840 | 3.840 | 768.00 | 0 |
| 2025-07-29 | 3.930 | 3.930 | 3.810 | 3.840 | 768.00 | 0 |
| 2025-07-28 | 4.070 | 4.070 | 3.940 | 3.940 | 788.00 | 0 |
| 2025-07-25 | 3.980 | 3.980 | 3.890 | 3.940 | 788.00 | 1 |
| 2025-07-24 | 4.290 | 4.330 | 4.220 | 4.220 | 844.00 | 10 |
| 2025-07-23 | 4.220 | 4.370 | 4.220 | 4.310 | 862.00 | 0 |
| 2025-07-22 | 3.900 | 4.150 | 3.900 | 4.060 | 812.00 | 6 |
| 2025-07-21 | 3.560 | 3.900 | 3.560 | 3.900 | 780.00 | 4 |
| 2025-07-18 | 3.450 | 3.450 | 3.450 | 3.450 | 690.00 | 0 |
| 2025-07-17 | 3.450 | 3.450 | 3.450 | 3.450 | 690.00 | 10 |
| 2025-07-16 | 3.390 | 3.390 | 3.300 | 3.380 | 676.00 | 0 |
| 2025-07-15 | 3.440 | 3.440 | 3.400 | 3.400 | 680.00 | 0 |
| 2025-07-14 | 3.500 | 3.500 | 3.430 | 3.430 | 686.00 | 0 |
| 2025-07-11 | 3.550 | 3.560 | 3.480 | 3.480 | 696.00 | 2 |
| 2025-07-10 | 3.610 | 3.610 | 3.610 | 3.610 | 722.00 | 0 |
| 2025-07-09 | 3.610 | 3.610 | 3.610 | 3.610 | 722.00 | 0 |
| 2025-07-08 | 3.490 | 3.610 | 3.490 | 3.610 | 722.00 | 0 |
| 2025-07-07 | 3.650 | 3.650 | 3.590 | 3.620 | 724.00 | 0 |
| 2025-07-04 | 3.790 | 3.790 | 3.790 | 3.790 | 758.00 | 0 |
| 2025-07-03 | 3.680 | 3.720 | 3.680 | 3.720 | 744.00 | 0 |
| 2025-07-02 | 4.040 | 4.040 | 3.780 | 3.780 | 756.00 | 2 |
| 2025-07-01 | 3.670 | 3.950 | 3.670 | 3.930 | 786.00 | 0 |
| 2025-06-30 | 3.600 | 3.670 | 3.570 | 3.670 | 734.00 | 0 |
| 2025-06-27 | 3.630 | 3.660 | 3.630 | 3.640 | 728.00 | 0 |
| 2025-06-26 | 3.620 | 3.630 | 3.570 | 3.570 | 714.00 | 0 |
| 2025-06-25 | 3.550 | 3.600 | 3.550 | 3.600 | 720.00 | 0 |
| 2025-06-24 | 3.610 | 3.610 | 3.600 | 3.600 | 720.00 | 0 |
| 2025-06-23 | 3.430 | 3.450 | 3.410 | 3.410 | 682.00 | 1 |
| 2025-06-20 | 3.540 | 3.580 | 3.510 | 3.510 | 702.00 | 0 |
| 2025-06-18 | 3.630 | 3.630 | 3.490 | 3.500 | 700.00 | 1 |
| 2025-06-17 | 3.640 | 3.640 | 3.570 | 3.590 | 718.00 | 0 |
| 2025-06-16 | 3.640 | 3.640 | 3.600 | 3.600 | 720.00 | 0 |
| 2025-06-13 | 3.680 | 3.710 | 3.680 | 3.690 | 738.00 | 0 |
| 2025-06-12 | 3.840 | 3.870 | 3.660 | 3.680 | 736.00 | 6 |
| 2025-06-11 | 4.060 | 4.060 | 4.060 | 4.060 | 812.00 | 0 |
| 2025-06-10 | 4.060 | 4.060 | 4.060 | 4.060 | 812.00 | 0 |
| 2025-06-09 | 3.840 | 3.940 | 3.800 | 3.800 | 760.00 | 0 |
| 2025-06-06 | 3.880 | 3.880 | 3.800 | 3.800 | 760.00 | 1 |
| 2025-06-05 | 4.000 | 4.000 | 3.810 | 3.810 | 762.00 | 0 |
| 2025-06-04 | 3.960 | 3.960 | 3.960 | 3.960 | 792.00 | 0 |
| 2025-06-03 | 4.050 | 4.050 | 3.960 | 3.960 | 792.00 | 0 |
| 2025-06-02 | 4.230 | 4.230 | 3.970 | 4.010 | 802.00 | 3 |
| 2025-05-30 | 4.060 | 4.060 | 4.060 | 4.060 | 812.00 | 0 |
| 2025-05-29 | 4.320 | 4.320 | 4.060 | 4.060 | 812.00 | 0 |
| 2025-05-28 | 4.440 | 4.440 | 4.440 | 4.440 | 888.00 | 0 |
| 2025-05-27 | 4.440 | 4.440 | 4.440 | 4.440 | 888.00 | 0 |
| 2025-05-26 | 4.140 | 4.140 | 4.140 | 4.140 | 828.00 | 0 |
| 2025-05-23 | 4.110 | 4.140 | 4.110 | 4.140 | 828.00 | 2 |
| 2025-05-22 | 4.170 | 4.170 | 4.040 | 4.110 | 822.00 | 0 |
| 2025-05-21 | 4.370 | 4.370 | 4.240 | 4.240 | 848.00 | 0 |
| 2025-05-20 | 4.240 | 4.240 | 4.240 | 4.240 | 848.00 | 0 |
| 2025-05-19 | 4.490 | 4.530 | 4.240 | 4.240 | 848.00 | 0 |
| 2025-05-16 | 4.490 | 4.490 | 4.490 | 4.490 | 898.00 | 0 |
| 2025-05-15 | 4.540 | 4.550 | 4.540 | 4.550 | 910.00 | 0 |
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.