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 30, 2015 32.56 32.69 32.50 32.59 2,041,975 +0.00(+0.00%)
Oct 29, 2015 32.57 32.64 32.41 32.59 2,363,859 +0.09(+0.28%)
Oct 28, 2015 32.80 32.84 32.49 32.50 4,906,429 -0.31(-0.94%)
Oct 27, 2015 32.70 32.99 32.70 32.81 5,361,999 +0.26(+0.80%)
Oct 26, 2015 32.69 32.77 32.40 32.55 2,584,402 -0.16(-0.49%)
Oct 23, 2015 32.76 32.83 32.55 32.71 2,815,442 +0.09(+0.28%)
Oct 22, 2015 32.88 32.99 32.49 32.62 2,463,646 -0.15(-0.46%)
Oct 21, 2015 32.98 33.04 32.68 32.77 3,047,310 -0.17(-0.52%)
Oct 20, 2015 32.98 33.11 32.90 32.94 2,960,203 -0.03(-0.09%)
Oct 19, 2015 33.07 33.18 32.89 32.97 5,881,137 -0.04(-0.12%)
Oct 16, 2015 33.15 33.15 33.00 33.01 2,449,600 -0.11(-0.33%)
Oct 15, 2015 33.08 33.20 33.01 33.12 5,143,602 +0.06(+0.18%)
Oct 14, 2015 33.18 33.26 32.95 33.06 4,544,705 -0.10(-0.30%)
Oct 13, 2015 33.11 33.20 33.07 33.16 5,386,642 +0.11(+0.33%)
Oct 12, 2015 33.05 33.19 33.00 33.05 2,749,299 +0.03(+0.09%)
Oct 09, 2015 33.19 33.24 33.01 33.02 3,343,696 -0.17(-0.51%)
Oct 08, 2015 33.02 33.24 32.92 33.19 3,937,774 +0.08(+0.24%)
Oct 07, 2015 33.00 33.20 32.95 33.11 6,229,652 +0.16(+0.49%)
Oct 06, 2015 32.90 33.09 32.83 32.95 4,141,526 -0.05(-0.15%)
Oct 05, 2015 33.20 33.25 32.95 33.00 3,956,545 -0.01(-0.03%)
Oct 02, 2015 32.70 33.06 32.58 33.01 5,161,446 +0.20(+0.61%)
Oct 01, 2015 32.95 33.28 32.72 32.81 8,563,808 +0.34(+1.05%)
Sep 30, 2015 32.25 32.58 32.02 32.47 5,009,323 +0.37(+1.15%)
Sep 29, 2015 32.55 32.73 31.94 32.10 5,403,028 -0.41(-1.26%)
Sep 28, 2015 33.04 33.14 32.42 32.51 7,124,252 -0.59(-1.78%)
Sep 25, 2015 33.10 33.24 32.91 33.10 7,584,592 +0.02(+0.06%)
Sep 24, 2015 33.09 33.15 33.03 33.08 9,569,766 -0.05(-0.15%)
Sep 23, 2015 33.06 33.22 33.04 33.13 5,202,763 +0.08(+0.24%)
Sep 22, 2015 33.04 33.27 33.04 33.05 7,223,415 -0.07(-0.21%)
Sep 21, 2015 33.08 33.25 32.99 33.12 11,717,656 -0.01(-0.03%)
Sep 18, 2015 32.42 33.23 32.37 33.13 22,160,356 +0.62(+1.91%)
Sep 17, 2015 32.89 33.21 32.50 32.51 114,020,240 +3.97(+13.91%)
Sep 16, 2015 28.46 28.67 28.24 28.54 2,843,191 +0.00(+0.00%)
Sep 15, 2015 27.92 28.59 27.72 28.54 3,765,698 +0.60(+2.15%)
Sep 14, 2015 27.90 28.00 27.40 27.94 2,996,178 +0.14(+0.50%)
Sep 11, 2015 27.22 27.97 26.73 27.80 4,784,083 +0.51(+1.87%)
Sep 10, 2015 28.23 28.30 27.10 27.29 4,969,747 -0.77(-2.74%)
Sep 09, 2015 28.80 28.97 28.01 28.06 4,887,308 -0.56(-1.96%)
Sep 08, 2015 28.00 28.74 27.46 28.62 6,069,420 +1.18(+4.30%)
Sep 04, 2015 27.44 27.44 27.44 0 +0.27(+0.99%)
Sep 03, 2015 26.28 27.73 26.22 27.17 5,386,887 +0.81(+3.07%)
Sep 02, 2015 26.14 26.37 25.53 26.36 5,704,326 +0.70(+2.73%)
Sep 01, 2015 24.47 26.21 23.83 25.66 10,274,519 +0.49(+1.95%)
Aug 31, 2015 25.09 25.30 24.79 25.17 4,435,056 -0.04(-0.16%)
Aug 28, 2015 23.94 25.25 23.94 25.21 5,566,377 +1.15(+4.78%)
Aug 27, 2015 23.56 24.31 23.49 24.06 2,514,420 +0.77(+3.31%)
Aug 26, 2015 23.33 23.33 22.59 23.29 3,361,015 +0.70(+3.10%)
Aug 25, 2015 23.23 23.41 22.59 22.59 3,354,245 -0.07(-0.31%)
Aug 24, 2015 22.37 23.62 21.37 22.66 4,300,836 -1.08(-4.55%)
Aug 21, 2015 24.19 24.48 23.74 23.74 3,696,196 -0.74(-3.02%)
Aug 20, 2015 24.92 25.12 24.47 24.48 2,530,999 -0.61(-2.43%)
Aug 19, 2015 25.27 25.33 24.86 25.09 1,693,865 -0.37(-1.45%)
Aug 18, 2015 25.93 25.93 25.30 25.46 1,773,417 -0.50(-1.93%)
Aug 17, 2015 25.24 25.98 24.99 25.96 1,639,080 +0.43(+1.68%)
Aug 14, 2015 25.47 25.61 25.15 25.53 1,923,137 +0.05(+0.20%)
Aug 13, 2015 25.37 25.82 25.10 25.48 1,668,478 -0.14(-0.55%)
Aug 12, 2015 25.15 25.75 24.87 25.62 2,715,597 +0.18(+0.71%)
Aug 11, 2015 26.10 26.34 25.31 25.44 2,907,174 -1.00(-3.78%)
Aug 10, 2015 26.10 26.95 26.10 26.44 3,072,048 +0.62(+2.40%)
Aug 07, 2015 26.49 26.66 24.47 25.82 7,388,432 -0.71(-2.68%)
Aug 06, 2015 27.80 27.96 26.06 26.53 6,624,232 -1.07(-3.88%)
Aug 05, 2015 28.08 28.22 27.21 27.60 3,532,192 -0.34(-1.22%)
Aug 04, 2015 28.14 28.61 27.83 27.94 2,473,284 -0.26(-0.92%)
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.