Cable One Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.820	28.820	24.340	24.340	24.340	684
2026-10-22	28.970	31.470	28.530	28.530	28.530	1,206
2026-10-21	30.500	30.500	27.500	27.570	27.570	90
2026-10-20	30.890	32.770	30.000	30.000	30.000	407
2026-10-19	37.320	37.320	30.800	31.000	31.000	2,099
2026-10-16	40.290	40.290	37.190	37.190	37.190	234
2026-10-15	47.100	47.100	40.200	43.400	43.400	718
2026-10-14	63.900	63.910	44.460	47.100	47.100	318
2026-10-13	57.420	66.000	56.840	63.910	63.910	307
2026-10-09	76.280	76.280	50.150	56.620	56.620	15,365
2026-10-08	69.190	81.080	56.130	77.840	77.840	13,998
2026-10-07	55.090	68.500	51.120	68.500	68.500	13,639
2026-10-06	56.840	56.840	53.340	56.220	56.220	920
2026-10-05	58.000	58.000	58.000	58.000	58.000	0
2026-10-02	0.300	0.320	0.290	0.290	58.000	6
2026-10-01	0.310	0.330	0.260	0.280	56.000	189
2026-09-30	0.300	0.300	0.270	0.300	60.000	73
2026-09-29	0.330	0.340	0.270	0.290	58.000	739
2026-09-28	0.400	0.400	0.330	0.340	68.000	894
2026-09-25	0.420	0.420	0.390	0.390	78.000	105

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.