Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cablevision Systems (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.98 15.06 14.54 14.64 5,567,286 -0.41(-2.72%)
Jan 30, 2013 15.21 15.27 15.05 15.05 3,214,280 -0.20(-1.31%)
Jan 29, 2013 15.74 15.76 15.15 15.25 4,632,152 -0.50(-3.17%)
Jan 28, 2013 15.25 15.78 15.13 15.75 2,626,435 +0.55(+3.62%)
Jan 25, 2013 15.12 15.20 14.95 15.20 1,999,382 +0.11(+0.73%)
Jan 24, 2013 15.20 15.23 14.89 15.09 3,548,958 -0.09(-0.59%)
Jan 23, 2013 15.37 15.43 15.13 15.18 2,528,960 -0.23(-1.49%)
Jan 22, 2013 15.34 15.46 15.20 15.41 1,184,912 +0.08(+0.52%)
Jan 18, 2013 15.39 15.41 15.21 15.33 1,955,764 -0.01(-0.07%)
Jan 17, 2013 15.27 15.34 15.11 15.34 2,816,039 +0.11(+0.72%)
Jan 16, 2013 15.44 15.50 15.13 15.23 2,501,698 -0.27(-1.74%)
Jan 15, 2013 15.52 15.68 15.38 15.50 2,481,051 -0.15(-0.96%)
Jan 14, 2013 15.36 15.96 15.25 15.65 2,876,022 +0.26(+1.69%)
Jan 12, 2013 15.45 15.56 15.31 15.39 1,552,880 +0.00(+0.00%)
Jan 11, 2013 15.45 15.56 15.31 15.39 1,552,880 -0.02(-0.13%)
Jan 10, 2013 15.10 15.52 15.04 15.41 3,524,437 +0.42(+2.80%)
Jan 09, 2013 14.94 15.06 14.88 14.99 1,795,717 +0.08(+0.54%)
Jan 08, 2013 15.00 15.28 14.55 14.91 5,304,724 -0.17(-1.13%)
Jan 07, 2013 15.22 15.29 15.03 15.08 1,696,520 -0.23(-1.50%)
Jan 04, 2013 15.02 15.31 14.96 15.31 6,650,810 +0.28(+1.86%)
Jan 03, 2013 15.25 15.35 14.99 15.03 3,425,886 -0.18(-1.18%)
Jan 02, 2013 15.34 15.34 15.07 15.21 2,792,490 +0.28(+1.88%)
Dec 31, 2012 14.68 14.98 14.57 14.93 3,027,268 +0.20(+1.36%)
Dec 28, 2012 14.75 14.95 14.69 14.73 1,719,302 -0.09(-0.61%)
Dec 27, 2012 14.91 14.98 14.63 14.82 2,943,429 -0.10(-0.67%)
Dec 26, 2012 14.88 14.97 14.76 14.92 1,423,593 +0.03(+0.20%)
Dec 24, 2012 14.74 14.91 14.70 14.89 818,957 +0.15(+1.02%)
Dec 21, 2012 14.67 14.78 14.58 14.74 3,489,903 -0.12(-0.81%)
Dec 20, 2012 14.93 14.99 14.72 14.86 2,139,834 -0.08(-0.54%)
Dec 19, 2012 15.10 15.11 14.91 14.94 1,966,279 -0.12(-0.80%)
Dec 18, 2012 14.89 15.20 14.76 15.06 1,976,684 +0.17(+1.14%)
Dec 17, 2012 14.50 14.92 14.49 14.89 3,471,099 +0.43(+2.97%)
Dec 14, 2012 14.33 14.57 14.31 14.46 1,605,890 +0.06(+0.42%)
Dec 13, 2012 14.52 14.63 14.34 14.40 2,739,440 -0.13(-0.89%)
Dec 12, 2012 14.27 14.72 14.23 14.53 2,799,849 +0.26(+1.82%)
Dec 11, 2012 14.35 14.42 14.20 14.27 2,104,235 -0.05(-0.35%)
Dec 10, 2012 14.27 14.41 14.13 14.32 2,449,881 -0.03(-0.21%)
Dec 07, 2012 14.65 14.65 14.26 14.35 4,262,536 +0.19(+1.34%)
Dec 06, 2012 13.86 14.18 13.78 14.16 2,324,991 +0.36(+2.61%)
Dec 05, 2012 13.96 14.03 13.67 13.80 2,481,627 -0.14(-1.00%)
Dec 04, 2012 13.82 13.98 13.77 13.94 2,282,277 +0.10(+0.72%)
Nov 30, 2012 13.83 13.97 13.73 13.84 3,946,732 +0.03(+0.22%)
Nov 29, 2012 13.86 14.04 13.74 13.81 3,305,676 -0.05(-0.36%)
Nov 28, 2012 13.62 13.87 13.53 13.86 2,705,061 +0.15(+1.09%)
Nov 27, 2012 13.88 13.96 13.66 13.71 2,975,695 -0.31(-2.21%)
Nov 26, 2012 13.96 14.11 13.84 14.02 4,017,123 +0.04(+0.29%)
Nov 24, 2012 14.09 14.09 13.86 13.98 710,782 +0.00(+0.00%)
Nov 23, 2012 14.09 14.09 13.86 13.98 710,782 -0.08(-0.57%)
Nov 21, 2012 14.11 14.18 13.80 14.06 2,341,819 -0.01(-0.07%)
Nov 20, 2012 13.90 14.09 13.79 14.07 4,224,826 +0.17(+1.22%)
Nov 19, 2012 14.05 14.38 13.69 13.90 5,528,056 -0.12(-0.86%)
Nov 16, 2012 13.63 16.05 13.33 14.02 6,959,416 +0.39(+2.86%)
Nov 15, 2012 13.33 13.68 13.21 13.63 4,895,511 -0.02(-0.15%)
Nov 14, 2012 14.24 14.37 13.64 13.65 4,320,439 -0.59(-4.14%)
Nov 13, 2012 14.38 14.64 14.21 14.24 3,809,019 -0.22(-1.52%)
Nov 12, 2012 14.78 14.94 14.38 14.46 3,378,199 -0.33(-2.23%)
Nov 09, 2012 14.61 15.05 14.55 14.79 3,821,339 +0.12(+0.82%)
Nov 08, 2012 14.95 15.11 14.63 14.67 4,105,247 -0.31(-2.07%)
Nov 07, 2012 15.33 15.52 14.93 14.98 4,290,006 -0.51(-3.29%)
Nov 06, 2012 16.12 16.58 15.32 15.49 8,305,301 -1.04(-6.29%)
Nov 05, 2012 16.79 16.79 16.29 16.53 6,204,544 -0.41(-2.42%)
Nov 02, 2012 17.64 17.87 16.84 16.94 3,694,505 -0.52(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.