Cable One Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.610 | 4.610 | 4.490 | 4.540 | 908.00 | 0 |
| 2025-05-13 | 4.610 | 4.610 | 4.610 | 4.610 | 922.00 | 0 |
| 2025-05-12 | 4.510 | 4.510 | 4.510 | 4.510 | 902.00 | 0 |
| 2025-05-09 | 4.950 | 4.980 | 4.510 | 4.510 | 902.00 | 10 |
| 2025-05-08 | 5.070 | 5.190 | 4.950 | 4.950 | 990.00 | 0 |
| 2025-05-07 | 5.160 | 5.160 | 5.060 | 5.060 | 1,012.00 | 0 |
| 2025-05-06 | 4.870 | 5.200 | 4.870 | 5.160 | 1,032.00 | 0 |
| 2025-05-05 | 4.350 | 5.230 | 4.270 | 5.000 | 1,000.00 | 19 |
| 2025-05-02 | 4.590 | 4.590 | 4.280 | 4.300 | 860.00 | 19 |
| 2025-04-30 | 7.580 | 7.580 | 7.580 | 7.580 | 1,516.00 | 0 |
| 2025-04-29 | 7.650 | 7.650 | 7.650 | 7.650 | 1,530.00 | 0 |
| 2025-04-28 | 7.770 | 7.770 | 7.630 | 7.650 | 1,530.00 | 0 |
| 2025-04-25 | 7.230 | 7.230 | 7.230 | 7.230 | 1,446.00 | 0 |
| 2025-04-24 | 7.300 | 7.300 | 7.300 | 7.300 | 1,460.00 | 0 |
| 2025-04-23 | 7.300 | 7.300 | 7.300 | 7.300 | 1,460.00 | 0 |
| 2025-04-22 | 7.260 | 7.400 | 7.260 | 7.400 | 1,480.00 | 0 |
| 2025-04-17 | 7.410 | 7.410 | 7.410 | 7.410 | 1,482.00 | 0 |
| 2025-04-16 | 7.370 | 7.370 | 7.370 | 7.370 | 1,474.00 | 0 |
| 2025-04-15 | 7.800 | 7.800 | 7.800 | 7.800 | 1,560.00 | 0 |
| 2025-04-14 | 7.800 | 7.800 | 7.800 | 7.800 | 1,560.00 | 0 |
| 2025-04-11 | 7.800 | 7.800 | 7.800 | 7.800 | 1,560.00 | 0 |
| 2025-04-10 | 7.800 | 7.800 | 7.800 | 7.800 | 1,560.00 | 0 |
| 2025-04-09 | 7.800 | 7.800 | 7.800 | 7.800 | 1,560.00 | 0 |
| 2025-04-08 | 7.800 | 7.800 | 7.800 | 7.800 | 1,560.00 | 0 |
| 2025-04-07 | 7.720 | 7.720 | 7.720 | 7.720 | 1,544.00 | 0 |
| 2025-04-04 | 7.720 | 7.720 | 7.720 | 7.720 | 1,544.00 | 0 |
| 2025-04-03 | 7.720 | 7.720 | 7.720 | 7.720 | 1,544.00 | 0 |
| 2025-04-02 | 7.720 | 7.720 | 7.720 | 7.720 | 1,544.00 | 0 |
| 2025-04-01 | 7.700 | 7.700 | 7.700 | 7.700 | 1,540.00 | 0 |
| 2025-03-31 | 7.700 | 7.700 | 7.700 | 7.700 | 1,540.00 | 0 |
| 2025-03-28 | 7.700 | 7.700 | 7.700 | 7.700 | 1,540.00 | 0 |
| 2025-03-27 | 7.740 | 7.740 | 7.740 | 7.740 | 1,548.00 | 0 |
| 2025-03-26 | 7.740 | 7.740 | 7.740 | 7.740 | 1,548.00 | 0 |
| 2025-03-25 | 7.620 | 7.620 | 7.510 | 7.510 | 1,502.00 | 0 |
| 2025-03-24 | 7.500 | 7.550 | 7.500 | 7.550 | 1,510.00 | 1 |
| 2025-03-21 | 7.430 | 7.430 | 7.430 | 7.430 | 1,486.00 | 0 |
| 2025-03-20 | 6.760 | 6.760 | 6.760 | 6.760 | 1,352.00 | 0 |
| 2025-03-19 | 6.760 | 6.760 | 6.760 | 6.760 | 1,352.00 | 0 |
| 2025-03-18 | 6.780 | 6.780 | 6.760 | 6.760 | 1,352.00 | 0 |
| 2025-03-17 | 6.490 | 6.570 | 6.490 | 6.570 | 1,314.00 | 0 |
| 2025-03-14 | 6.600 | 6.650 | 6.550 | 6.620 | 1,324.00 | 0 |
| 2025-03-13 | 7.050 | 7.050 | 6.810 | 6.900 | 1,380.00 | 0 |
| 2025-03-12 | 7.980 | 7.980 | 7.980 | 7.980 | 1,596.00 | 0 |
| 2025-03-11 | 8.260 | 8.260 | 8.260 | 8.260 | 1,652.00 | 0 |
| 2025-03-10 | 8.260 | 8.260 | 8.260 | 8.260 | 1,652.00 | 0 |
| 2025-03-07 | 7.980 | 7.980 | 7.980 | 7.980 | 1,596.00 | 0 |
| 2025-03-06 | 7.670 | 7.700 | 7.540 | 7.540 | 1,508.00 | 14 |
| 2025-03-05 | 7.390 | 7.390 | 7.050 | 7.050 | 1,410.00 | 2 |
| 2025-02-28 | 7.400 | 7.400 | 7.400 | 7.400 | 1,480.00 | 0 |
| 2025-02-27 | 7.700 | 7.740 | 7.690 | 7.700 | 1,540.00 | 0 |
| 2025-02-26 | 7.700 | 7.700 | 7.700 | 7.700 | 1,540.00 | 0 |
| 2025-02-25 | 8.050 | 8.050 | 7.980 | 7.980 | 1,596.00 | 4 |
| 2025-02-24 | 8.020 | 8.090 | 8.000 | 8.090 | 1,618.00 | 0 |
| 2025-02-21 | 8.050 | 8.060 | 8.020 | 8.020 | 1,604.00 | 0 |
| 2025-02-20 | 8.260 | 8.260 | 8.050 | 8.050 | 1,610.00 | 0 |
| 2025-02-19 | 8.300 | 8.300 | 8.300 | 8.300 | 1,660.00 | 0 |
| 2025-02-18 | 8.300 | 8.300 | 8.300 | 8.300 | 1,660.00 | 0 |
| 2025-02-17 | 8.220 | 8.220 | 8.220 | 8.220 | 1,644.00 | 0 |
| 2025-02-14 | 7.990 | 8.220 | 7.990 | 8.220 | 1,644.00 | 0 |
| 2025-02-13 | 8.010 | 8.010 | 8.010 | 8.010 | 1,601.94 | 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.