Cable One Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	11.700	11.700	11.700	11.700	2,339.86	0
2024-11-11	12.010	12.010	11.700	11.700	2,339.86	0
2024-11-08	11.300	11.390	11.300	11.390	2,277.86	0
2024-11-07	11.470	11.470	11.330	11.440	2,287.86	8
2024-11-06	10.670	10.670	10.670	10.670	2,133.87	0
2024-11-05	10.590	10.840	10.590	10.670	2,133.87	0
2024-11-04	10.490	10.700	10.490	10.490	2,097.87	0
2024-11-01	9.960	9.960	9.960	9.960	1,991.88	0
2024-10-31	9.960	9.960	9.960	9.960	1,991.88	0
2024-10-30	9.960	9.960	9.960	9.960	1,991.88	0
2024-10-29	9.860	9.860	9.860	9.860	1,971.88	0
2024-10-28	9.860	9.860	9.860	9.860	1,971.88	0
2024-10-25	9.870	9.870	9.870	9.870	1,973.88	0
2024-10-24	9.820	9.820	9.820	9.820	1,963.88	0
2024-10-23	9.700	9.700	9.700	9.700	1,939.88	0
2024-10-22	9.700	9.700	9.700	9.700	1,939.88	0
2024-10-21	10.300	10.300	9.700	9.700	1,939.88	0
2024-10-18	10.310	10.310	10.310	10.310	2,061.87	0
2024-10-17	9.880	9.880	9.880	9.880	1,975.88	0
2024-10-16	10.080	10.080	9.880	9.880	1,975.88	0
2024-10-15	9.120	9.120	9.120	9.120	1,823.89	0
2024-10-14	9.120	9.120	9.120	9.120	1,823.89	0
2024-10-11	9.120	9.120	9.120	9.120	1,823.89	0
2024-10-10	9.120	9.120	9.120	9.120	1,823.89	0
2024-10-09	8.920	8.960	8.910	8.960	1,791.89	0
2024-10-08	8.850	8.850	8.780	8.780	1,755.89	0
2024-10-07	9.450	9.450	9.190	9.190	1,837.89	0
2024-10-04	9.490	9.490	9.450	9.450	1,889.88	0
2024-10-03	9.430	9.430	9.430	9.430	1,885.88	0
2024-10-02	9.560	9.560	9.560	9.560	1,911.88	0
2024-10-01	9.560	9.560	9.560	9.560	1,911.88	0
2024-09-30	9.360	9.560	9.360	9.560	1,911.88	0
2024-09-27	9.360	9.360	9.360	9.360	1,871.89	0
2024-09-26	9.360	9.360	9.360	9.360	1,871.89	0
2024-09-25	9.350	9.370	9.350	9.360	1,871.89	0
2024-09-24	9.470	9.470	9.470	9.470	1,893.88	0
2024-09-23	9.280	9.280	9.280	9.280	1,855.89	0
2024-09-20	9.470	9.470	9.470	9.470	1,893.88	0
2024-09-19	9.510	9.720	9.510	9.660	1,931.88	0
2024-09-18	9.340	9.340	9.270	9.290	1,857.89	0
2024-09-17	9.260	9.260	9.260	9.260	1,851.89	0
2024-09-16	9.260	9.260	9.260	9.260	1,851.89	0
2024-09-13	9.240	9.330	9.220	9.260	1,851.89	0
2024-09-12	9.370	9.370	9.370	9.370	1,873.89	0
2024-09-11	9.370	9.370	9.370	9.370	1,873.89	0
2024-09-10	9.370	9.370	9.370	9.370	1,873.89	0
2024-09-09	9.670	9.670	9.620	9.620	1,923.88	0
2024-09-06	9.590	9.720	9.470	9.720	1,943.88	4
2024-09-05	9.800	9.800	9.710	9.710	1,941.88	0
2024-09-04	9.920	9.920	9.920	9.920	1,983.88	0
2024-09-03	9.920	9.920	9.920	9.920	1,983.88	0
2024-09-02	10.100	10.100	10.100	10.100	2,019.88	0
2024-08-30	10.100	10.100	10.100	10.100	2,019.88	0
2024-08-29	9.870	10.040	9.870	10.040	2,007.88	0
2024-08-28	9.870	9.870	9.870	9.870	1,973.88	0
2024-08-27	9.850	10.000	9.850	9.870	1,973.88	1
2024-08-26	9.170	9.700	9.170	9.700	1,939.88	1
2024-08-23	9.690	9.710	9.680	9.710	1,941.88	0
2024-08-22	9.710	9.710	9.520	9.520	1,903.83	0
2024-08-21	9.750	9.750	9.520	9.520	1,903.83	7

← NewerPage 9 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.