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 29, 2016 31.79 31.99 31.68 31.91 1,969,485 +0.30(+0.95%)
Jan 28, 2016 31.15 31.91 31.15 31.61 2,166,211 +0.58(+1.87%)
Jan 27, 2016 31.21 31.37 30.88 31.03 2,733,630 -0.24(-0.77%)
Jan 26, 2016 31.15 31.50 31.15 31.27 2,126,672 +0.17(+0.55%)
Jan 25, 2016 31.44 31.45 31.03 31.10 1,319,822 -0.25(-0.80%)
Jan 22, 2016 31.56 31.68 31.07 31.35 1,929,279 +0.03(+0.10%)
Jan 21, 2016 31.27 31.74 31.00 31.32 1,781,718 -0.02(-0.06%)
Jan 20, 2016 31.12 31.50 30.65 31.34 5,637,833 +0.01(+0.03%)
Jan 19, 2016 30.90 31.47 30.88 31.33 2,831,380 +0.38(+1.23%)
Jan 15, 2016 30.95 30.95 30.95 0 -0.25(-0.80%)
Jan 14, 2016 30.98 31.56 30.77 31.20 3,885,061 +0.39(+1.27%)
Jan 13, 2016 31.40 31.50 30.69 30.81 4,141,411 -0.65(-2.07%)
Jan 12, 2016 30.90 31.47 30.85 31.46 2,701,739 +0.68(+2.21%)
Jan 11, 2016 31.13 31.24 30.53 30.78 3,207,579 -0.23(-0.74%)
Jan 08, 2016 31.50 31.92 30.99 31.01 6,924,091 -0.40(-1.27%)
Jan 07, 2016 31.36 31.80 31.26 31.41 3,458,380 -0.18(-0.57%)
Jan 06, 2016 31.36 31.84 31.30 31.59 3,721,474 -0.09(-0.28%)
Jan 05, 2016 31.63 31.70 31.34 31.68 5,493,328 +0.06(+0.19%)
Jan 04, 2016 31.63 31.73 31.47 31.62 3,502,731 -0.28(-0.88%)
Dec 31, 2015 31.90 31.90 31.90 0 +0.04(+0.13%)
Dec 30, 2015 31.89 31.96 31.80 31.86 2,817,505 -0.06(-0.19%)
Dec 29, 2015 31.90 31.97 31.70 31.92 2,186,471 +0.07(+0.22%)
Dec 28, 2015 31.63 31.90 31.60 31.85 3,365,496 +0.14(+0.44%)
Dec 24, 2015 31.71 31.71 31.71 0 +0.17(+0.54%)
Dec 23, 2015 31.23 31.59 30.88 31.54 3,184,195 -0.23(-0.72%)
Dec 22, 2015 30.94 31.78 30.91 31.77 2,523,559 +0.93(+3.02%)
Dec 21, 2015 31.07 31.14 30.61 30.84 2,390,073 -0.16(-0.52%)
Dec 18, 2015 31.19 31.37 30.94 31.00 6,451,702 -0.28(-0.90%)
Dec 17, 2015 31.23 31.44 31.00 31.28 4,112,792 +0.06(+0.19%)
Dec 16, 2015 30.50 31.25 30.43 31.22 3,669,732 +0.94(+3.10%)
Dec 15, 2015 29.85 30.48 29.81 30.28 3,949,090 +0.53(+1.78%)
Dec 14, 2015 30.05 30.19 29.49 29.75 3,715,419 -0.39(-1.29%)
Dec 11, 2015 30.32 30.71 29.80 30.14 5,402,495 +0.28(+0.94%)
Dec 10, 2015 30.00 30.32 29.79 29.86 2,670,438 -0.13(-0.43%)
Dec 09, 2015 29.29 30.12 29.07 29.99 6,187,362 +0.53(+1.80%)
Dec 08, 2015 29.59 29.62 29.27 29.46 3,691,400 -0.18(-0.61%)
Dec 07, 2015 29.88 29.93 29.23 29.64 4,220,823 -0.33(-1.10%)
Dec 04, 2015 29.90 30.17 29.79 29.97 1,966,639 +0.10(+0.33%)
Dec 03, 2015 30.30 30.41 29.57 29.87 5,716,732 -0.39(-1.29%)
Dec 02, 2015 30.50 30.70 30.22 30.26 2,455,385 -0.32(-1.05%)
Dec 01, 2015 30.54 30.80 30.38 30.58 4,140,609 +0.08(+0.26%)
Nov 30, 2015 30.28 30.52 29.50 30.50 5,654,854 +0.22(+0.73%)
Nov 27, 2015 30.39 30.45 30.20 30.28 1,669,037 -0.10(-0.33%)
Nov 25, 2015 30.38 30.38 30.38 0 -0.11(-0.36%)
Nov 24, 2015 30.62 30.62 30.27 30.49 4,385,828 -0.24(-0.78%)
Nov 23, 2015 30.37 30.73 2,766,669 -0.25(-0.81%)
Nov 20, 2015 31.28 31.37 30.90 30.98 2,558,709 -0.13(-0.42%)
Nov 19, 2015 31.44 31.45 30.91 31.11 2,317,329 -0.30(-0.96%)
Nov 18, 2015 31.27 31.42 31.13 31.41 1,422,660 +0.24(+0.77%)
Nov 17, 2015 31.25 31.71 31.08 31.17 2,623,158 -0.14(-0.45%)
Nov 16, 2015 31.00 31.32 30.91 31.31 1,706,949 +0.31(+1.00%)
Nov 13, 2015 31.27 31.40 30.90 31.00 1,717,155 -0.30(-0.96%)
Nov 12, 2015 31.31 31.41 30.96 31.30 2,063,459 -0.10(-0.32%)
Nov 11, 2015 31.15 31.55 30.85 31.40 2,566,076 +0.30(+0.96%)
Nov 10, 2015 31.16 31.39 30.73 31.10 2,137,054 -0.05(-0.16%)
Nov 09, 2015 31.40 31.49 31.04 31.15 3,679,749 -0.20(-0.64%)
Nov 06, 2015 31.98 32.05 31.22 31.35 7,821,814 -0.60(-1.88%)
Nov 05, 2015 32.30 32.31 31.89 31.95 4,602,902 -0.40(-1.24%)
Nov 04, 2015 32.50 32.50 32.06 32.35 2,807,571 -0.11(-0.34%)
Nov 03, 2015 32.50 32.65 32.42 32.46 2,766,397 -0.04(-0.12%)
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.