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 30, 2015 18.94 19.12 18.65 18.92 4,110,797 -0.22(-1.15%)
Jan 29, 2015 18.84 19.23 18.55 19.14 2,600,962 +0.30(+1.59%)
Jan 28, 2015 19.60 19.74 18.76 18.84 3,195,072 -0.63(-3.24%)
Jan 27, 2015 19.38 19.58 19.31 19.47 1,729,747 -0.25(-1.27%)
Jan 26, 2015 19.72 19.86 19.49 19.72 2,225,658 +0.03(+0.15%)
Jan 23, 2015 20.08 20.13 19.67 19.69 1,876,171 -0.35(-1.75%)
Jan 22, 2015 19.84 20.12 19.65 20.04 1,896,497 +0.30(+1.52%)
Jan 21, 2015 19.31 19.77 19.25 19.74 2,455,516 +0.38(+1.96%)
Jan 20, 2015 19.93 19.99 19.25 19.36 1,917,079 -0.55(-2.76%)
Jan 16, 2015 19.58 19.93 19.52 19.91 1,771,443 +0.35(+1.79%)
Jan 15, 2015 19.82 19.56 2,155,224 -0.04(-0.20%)
Jan 14, 2015 19.76 19.79 19.13 19.60 4,331,812 -0.40(-2.00%)
Jan 13, 2015 20.00 3,140,820 +0.23(+1.16%)
Jan 12, 2015 19.79 19.92 19.48 19.77 2,326,414 -0.01(-0.05%)
Jan 09, 2015 19.75 19.91 19.64 19.78 2,344,526 +0.02(+0.10%)
Jan 08, 2015 19.64 19.93 19.58 19.76 3,961,269 +0.31(+1.59%)
Jan 07, 2015 19.52 19.52 19.13 19.45 2,810,347 +0.14(+0.73%)
Jan 06, 2015 19.37 19.48 18.89 19.31 4,304,267 -0.07(-0.36%)
Jan 05, 2015 20.26 20.26 19.20 19.38 6,870,554 -1.38(-6.65%)
Jan 02, 2015 20.77 21.05 20.59 20.76 1,925,818 +0.12(+0.58%)
Dec 31, 2014 20.64 20.64 20.64 0 -0.44(-2.09%)
Dec 30, 2014 20.86 21.17 20.76 21.08 3,394,035 +0.21(+1.01%)
Dec 29, 2014 20.72 21.07 20.57 20.87 3,418,886 +0.15(+0.72%)
Dec 26, 2014 20.68 20.82 20.50 20.72 1,612,095 +0.12(+0.58%)
Dec 24, 2014 20.60 20.60 20.60 0 +0.17(+0.83%)
Dec 23, 2014 19.97 20.57 19.93 20.43 3,055,283 +0.59(+2.97%)
Dec 22, 2014 20.10 20.14 19.37 19.84 3,506,904 -0.26(-1.29%)
Dec 19, 2014 20.34 20.36 19.95 20.10 6,238,023 -0.16(-0.79%)
Dec 18, 2014 20.05 20.31 19.95 20.26 2,173,108 +0.41(+2.07%)
Dec 17, 2014 19.39 19.93 19.32 19.85 3,473,630 +0.49(+2.53%)
Dec 16, 2014 19.79 19.34 19.36 1,889,290 -0.18(-0.92%)
Dec 15, 2014 19.83 19.98 19.36 19.54 1,868,432 -0.20(-1.01%)
Dec 12, 2014 19.83 20.22 19.73 19.74 3,176,365 -0.30(-1.50%)
Dec 11, 2014 20.51 20.60 20.01 20.04 3,961,149 -0.38(-1.86%)
Dec 10, 2014 20.76 20.79 20.34 20.42 2,612,795 -0.34(-1.64%)
Dec 09, 2014 20.82 20.88 20.51 20.76 2,885,533 -0.29(-1.38%)
Dec 08, 2014 21.27 21.37 21.01 21.05 2,809,487 -0.27(-1.27%)
Dec 05, 2014 21.10 21.60 21.10 21.32 3,350,212 +0.21(+0.99%)
Dec 04, 2014 21.09 21.27 20.76 21.11 4,837,575 -0.04(-0.19%)
Dec 03, 2014 20.41 21.97 20.24 21.15 11,391,633 +0.74(+3.63%)
Dec 02, 2014 20.15 20.47 20.12 20.41 2,203,858 +0.39(+1.95%)
Dec 01, 2014 20.32 20.34 19.99 20.02 2,159,165 -0.30(-1.48%)
Nov 28, 2014 20.28 20.37 20.13 20.32 1,148,686 +0.12(+0.59%)
Nov 26, 2014 20.20 20.20 20.20 0 +0.29(+1.46%)
Nov 25, 2014 19.74 19.94 19.58 19.91 2,076,357 +0.24(+1.22%)
Nov 24, 2014 19.29 19.70 19.27 19.67 1,745,228 +0.42(+2.18%)
Nov 21, 2014 19.06 19.37 19.00 19.25 2,738,627 +0.45(+2.39%)
Nov 20, 2014 18.92 19.11 18.79 18.80 1,960,005 -0.13(-0.69%)
Nov 19, 2014 18.97 19.04 18.73 18.93 1,943,854 -0.20(-1.05%)
Nov 18, 2014 18.73 19.17 18.68 19.13 3,635,934 +0.44(+2.35%)
Nov 17, 2014 18.41 18.76 18.40 18.69 1,976,889 +0.15(+0.81%)
Nov 14, 2014 18.34 18.56 18.26 18.54 2,033,158 +0.26(+1.42%)
Nov 13, 2014 18.19 18.41 18.18 18.28 2,696,277 +0.13(+0.72%)
Nov 12, 2014 18.04 18.23 17.99 18.15 3,351,460 +0.06(+0.33%)
Nov 11, 2014 18.60 18.63 18.01 18.09 4,855,925 -0.51(-2.74%)
Nov 10, 2014 18.95 19.04 18.32 18.60 5,999,176 -0.32(-1.69%)
Nov 07, 2014 18.32 19.20 18.27 18.92 7,781,453 +0.67(+3.67%)
Nov 06, 2014 18.57 18.99 17.73 18.25 5,756,227 -0.21(-1.14%)
Nov 05, 2014 18.60 18.70 18.26 18.46 2,946,645 +0.09(+0.49%)
Nov 04, 2014 18.64 18.68 18.09 18.37 2,386,718 -0.37(-1.97%)
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.