Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	8.690	8.690	8.010	8.010	1,601.94	0
2025-02-11	8.180	8.180	8.180	8.180	1,635.94	1
2025-02-10	8.280	8.280	8.190	8.190	1,637.94	0
2025-02-07	8.130	8.130	7.910	7.910	1,581.94	0
2025-02-06	8.300	8.300	8.150	8.150	1,629.94	13
2025-02-05	8.340	8.340	8.340	8.340	1,667.94	0
2025-02-04	8.360	8.360	8.360	8.360	1,671.94	0
2025-02-03	8.760	8.760	8.360	8.360	1,671.94	0
2025-01-31	8.930	8.930	8.930	8.930	1,785.94	0
2025-01-30	10.950	10.950	8.930	8.930	1,785.94	0
2025-01-29	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-28	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-27	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-24	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-23	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-22	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-21	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-20	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-17	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-16	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-15	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-14	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-13	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-10	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-09	10.840	10.840	10.840	10.840	2,167.92	0
2025-01-08	10.950	10.950	10.750	10.840	2,167.92	13
2025-01-07	11.270	11.270	11.270	11.270	2,253.92	0
2025-01-06	11.270	11.270	11.270	11.270	2,253.92	0
2025-01-03	11.270	11.270	11.270	11.270	2,253.92	0
2025-01-02	11.270	11.270	11.270	11.270	2,253.92	0
2024-12-30	11.270	11.270	11.270	11.270	2,253.92	0
2024-12-27	11.270	11.270	11.270	11.270	2,253.92	0
2024-12-26	11.310	11.310	11.270	11.270	2,253.92	0
2024-12-23	11.550	11.550	11.550	11.550	2,309.92	0
2024-12-20	11.550	11.550	11.550	11.550	2,309.92	0
2024-12-19	11.550	11.550	11.550	11.550	2,309.92	0
2024-12-18	11.550	11.550	11.550	11.550	2,309.92	0
2024-12-17	11.550	11.550	11.550	11.550	2,309.92	0
2024-12-16	11.550	11.550	11.550	11.550	2,309.92	0
2024-12-13	11.500	11.500	11.500	11.500	2,299.92	0
2024-12-12	11.500	11.500	11.500	11.500	2,299.92	0
2024-12-11	12.130	12.130	12.130	12.130	2,425.91	0
2024-12-10	12.050	12.280	12.050	12.130	2,425.91	0
2024-12-09	14.550	14.550	12.750	12.750	2,549.91	0
2024-12-06	12.660	12.660	12.660	12.660	2,531.91	0
2024-12-05	12.490	12.500	12.300	12.500	2,499.91	0
2024-12-04	12.500	12.500	12.500	12.500	2,499.91	0
2024-12-03	12.500	12.500	12.500	12.500	2,499.91	0
2024-12-02	12.500	12.500	12.500	12.500	2,499.91	0
2024-11-29	12.500	12.500	12.500	12.500	2,499.91	0
2024-11-28	12.500	12.500	12.500	12.500	2,499.85	0
2024-11-27	12.240	12.240	12.240	12.240	2,447.85	0
2024-11-26	12.240	12.240	12.240	12.240	2,447.85	0
2024-11-25	12.360	12.360	12.240	12.240	2,447.85	0
2024-11-22	11.730	11.730	11.730	11.730	2,345.86	0
2024-11-21	11.660	11.770	11.660	11.730	2,345.86	0
2024-11-19	11.530	11.530	11.530	11.530	2,305.86	0
2024-11-18	11.700	11.700	11.700	11.700	2,339.86	0
2024-11-14	11.700	11.700	11.700	11.700	2,339.86	0
2024-11-13	11.700	11.700	11.700	11.700	2,339.86	0

← NewerPage 8 of 21 · 1,248 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.