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 (%)
Oct 31, 2014 19.01 19.14 18.59 18.62 4,009,296 -0.13(-0.69%)
Oct 30, 2014 18.71 18.83 18.53 18.75 1,287,073 -0.07(-0.37%)
Oct 29, 2014 18.80 18.92 18.60 18.82 1,157,800 +0.01(+0.05%)
Oct 28, 2014 18.55 18.94 18.48 18.81 1,692,321 +0.37(+2.01%)
Oct 27, 2014 18.59 18.59 18.34 18.44 1,700,953 -0.15(-0.81%)
Oct 24, 2014 18.44 18.68 18.33 18.59 1,802,106 +0.14(+0.76%)
Oct 23, 2014 18.23 18.60 18.12 18.45 1,789,173 +0.41(+2.27%)
Oct 22, 2014 18.52 18.02 18.04 1,520,937 -0.29(-1.58%)
Oct 21, 2014 17.85 18.36 17.77 18.33 2,161,402 +0.61(+3.44%)
Oct 20, 2014 17.40 17.75 17.35 17.72 1,563,908 +0.29(+1.66%)
Oct 17, 2014 17.52 17.27 17.43 2,091,456 +0.14(+0.81%)
Oct 16, 2014 17.28 17.50 17.17 17.29 2,464,548 -0.14(-0.80%)
Oct 15, 2014 17.17 17.52 16.94 17.43 3,358,428 -0.01(-0.06%)
Oct 14, 2014 17.39 17.59 17.23 17.44 1,931,028 +0.20(+1.16%)
Oct 13, 2014 17.41 17.60 17.23 17.24 2,534,115 -0.24(-1.37%)
Oct 10, 2014 17.41 17.80 17.32 17.48 3,678,948 +0.11(+0.63%)
Oct 09, 2014 18.00 18.03 17.33 17.37 3,410,391 -0.70(-3.87%)
Oct 08, 2014 17.29 18.11 17.28 18.07 3,356,115 +0.76(+4.39%)
Oct 07, 2014 17.36 17.55 17.22 17.31 2,628,598 -0.14(-0.80%)
Oct 06, 2014 17.81 17.90 17.40 17.45 3,582,535 -0.32(-1.80%)
Oct 03, 2014 17.45 17.83 17.38 17.77 2,035,926 +0.39(+2.24%)
Oct 02, 2014 17.29 17.45 17.05 17.38 2,382,096 +0.08(+0.46%)
Oct 01, 2014 17.52 17.54 17.22 17.30 2,827,204 -0.21(-1.20%)
Sep 30, 2014 17.61 17.70 17.41 17.51 1,674,701 -0.14(-0.79%)
Sep 29, 2014 17.70 17.88 17.64 17.65 2,475,702 -0.14(-0.79%)
Sep 26, 2014 17.86 17.89 17.69 17.79 1,382,728 -0.05(-0.28%)
Sep 25, 2014 18.01 18.13 17.72 17.84 1,979,829 -0.21(-1.16%)
Sep 24, 2014 18.37 18.38 17.68 18.05 4,007,565 -0.24(-1.31%)
Sep 23, 2014 18.56 18.66 18.28 18.29 2,017,413 -0.30(-1.61%)
Sep 22, 2014 19.15 19.16 18.55 18.59 1,712,865 -0.58(-3.03%)
Sep 19, 2014 19.10 19.27 18.99 19.17 1,806,669 +0.16(+0.84%)
Sep 18, 2014 19.36 19.36 18.99 19.01 1,323,144 -0.25(-1.30%)
Sep 17, 2014 19.23 19.38 19.15 19.26 1,263,346 +0.07(+0.36%)
Sep 16, 2014 19.11 19.21 18.95 19.19 1,449,658 +0.07(+0.37%)
Sep 15, 2014 19.13 19.28 19.07 19.12 1,118,643 -0.03(-0.16%)
Sep 12, 2014 19.12 19.22 18.98 19.15 2,323,584 +0.00(+0.00%)
Sep 11, 2014 18.82 19.22 18.82 19.15 1,834,349 +0.23(+1.22%)
Sep 10, 2014 19.07 19.21 18.84 18.92 2,267,644 -0.18(-0.94%)
Sep 09, 2014 19.06 19.18 18.97 19.10 2,005,927 -0.03(-0.16%)
Sep 08, 2014 19.10 19.35 19.03 19.13 2,572,798 -0.01(-0.05%)
Sep 05, 2014 18.67 19.14 18.67 19.14 2,748,905 +0.41(+2.19%)
Sep 04, 2014 18.71 18.88 18.59 18.73 1,940,585 +0.07(+0.38%)
Sep 03, 2014 18.59 18.67 18.41 18.66 2,053,685 +0.14(+0.76%)
Sep 02, 2014 18.54 18.62 18.27 18.52 1,848,760 +0.01(+0.05%)
Aug 29, 2014 18.51 18.51 18.51 0 +0.22(+1.20%)
Aug 28, 2014 18.25 18.39 18.18 18.29 1,791,272 -0.02(-0.11%)
Aug 27, 2014 18.17 18.55 18.17 18.31 2,201,315 +0.09(+0.49%)
Aug 26, 2014 17.98 18.22 17.91 18.22 1,641,081 +0.30(+1.67%)
Aug 25, 2014 18.39 18.46 17.92 17.92 1,952,699 -0.42(-2.29%)
Aug 22, 2014 18.43 18.50 18.31 18.34 1,322,426 -0.08(-0.43%)
Aug 21, 2014 18.34 18.47 18.28 18.42 973,299 +0.08(+0.44%)
Aug 20, 2014 18.40 18.55 18.29 18.34 1,203,434 -0.13(-0.70%)
Aug 19, 2014 18.32 18.52 18.23 18.47 2,132,287 +0.19(+1.04%)
Aug 18, 2014 18.32 18.34 18.15 18.28 1,197,803 +0.10(+0.55%)
Aug 15, 2014 18.23 18.27 18.04 18.18 1,526,397 +0.04(+0.22%)
Aug 14, 2014 17.86 18.14 17.84 18.14 1,872,253 +0.30(+1.68%)
Aug 13, 2014 17.84 17.90 17.67 17.84 2,749,311 -0.14(-0.78%)
Aug 12, 2014 18.06 18.06 17.93 17.98 2,655,428 -0.04(-0.22%)
Aug 11, 2014 18.01 18.19 17.97 18.02 2,646,720 +0.03(+0.17%)
Aug 08, 2014 18.26 18.30 17.88 17.99 4,411,274 -0.18(-0.99%)
Aug 07, 2014 18.41 18.71 18.06 18.17 5,781,790 -0.16(-0.87%)
Aug 06, 2014 18.16 18.46 18.06 18.33 6,222,111 +0.25(+1.38%)
Aug 05, 2014 18.31 19.16 17.54 18.08 11,900,228 -1.37(-7.04%)
Aug 04, 2014 19.29 19.53 18.96 19.45 5,066,953 +0.28(+1.46%)
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.