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 (%)
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%)
Nov 03, 2014 18.67 18.86 18.62 18.74 2,100,126 +0.12(+0.64%)
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%)
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.