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 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%)
Nov 02, 2015 32.56 32.66 32.50 32.50 2,396,187 -0.09(-0.28%)
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%)
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.