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 (%)
Dec 30, 2011 14.30 14.32 14.13 14.22 2,012,415 -0.08(-0.56%)
Dec 29, 2011 14.16 14.40 14.10 14.30 3,017,434 +0.22(+1.56%)
Dec 28, 2011 14.48 14.49 13.96 14.08 2,129,008 -0.36(-2.49%)
Dec 27, 2011 14.64 14.68 14.29 14.44 1,823,047 -0.20(-1.37%)
Dec 23, 2011 14.34 14.85 14.25 14.64 3,688,784 +0.82(+5.93%)
Dec 21, 2011 13.37 13.87 13.10 13.82 4,349,676 +0.46(+3.44%)
Dec 20, 2011 13.18 13.54 12.85 13.36 7,916,441 +0.36(+2.77%)
Dec 19, 2011 13.25 13.41 12.89 13.00 8,644,189 +0.25(+1.96%)
Dec 16, 2011 12.44 12.86 11.57 12.75 26,872,992 -1.18(-8.47%)
Dec 15, 2011 14.17 14.17 13.91 13.93 1,647,458 -0.07(-0.50%)
Dec 14, 2011 14.05 14.28 13.95 14.00 2,395,995 -0.14(-0.99%)
Dec 13, 2011 14.54 14.78 14.03 14.14 3,040,179 -0.34(-2.35%)
Dec 12, 2011 14.11 14.52 13.92 14.48 2,881,579 +0.25(+1.76%)
Dec 09, 2011 14.05 14.35 14.04 14.23 3,080,415 +0.19(+1.35%)
Dec 08, 2011 14.89 14.97 13.97 14.04 3,944,447 -0.91(-6.09%)
Dec 07, 2011 14.71 15.02 14.61 14.95 3,217,751 +0.08(+0.54%)
Dec 06, 2011 14.90 15.04 14.81 14.87 1,670,368 -0.07(-0.47%)
Dec 05, 2011 15.21 15.30 14.80 14.94 2,797,185 -0.20(-1.32%)
Dec 02, 2011 15.11 15.37 15.03 15.14 2,260,439 +0.20(+1.34%)
Dec 01, 2011 15.02 15.17 14.88 14.94 3,324,626 -0.06(-0.40%)
Nov 30, 2011 15.11 15.25 14.76 15.00 3,933,526 +0.26(+1.76%)
Nov 29, 2011 14.80 14.96 14.69 14.74 2,080,734 -0.01(-0.07%)
Nov 28, 2011 14.89 15.15 14.64 14.75 1,948,992 +0.27(+1.86%)
Nov 25, 2011 14.22 14.67 14.18 14.48 711,782 +0.26(+1.83%)
Nov 23, 2011 14.47 14.54 14.18 14.22 1,933,542 -0.42(-2.87%)
Nov 22, 2011 14.61 14.76 14.35 14.64 2,219,366 -0.02(-0.14%)
Nov 21, 2011 14.56 14.78 14.42 14.66 2,254,319 -0.19(-1.28%)
Nov 18, 2011 15.05 15.10 14.52 14.85 2,871,783 -0.11(-0.74%)
Nov 17, 2011 15.13 15.32 14.87 14.96 2,891,930 -0.23(-1.51%)
Nov 16, 2011 15.06 15.39 15.00 15.19 3,041,040 -0.06(-0.39%)
Nov 15, 2011 15.06 15.35 14.98 15.25 1,607,257 +0.14(+0.93%)
Nov 14, 2011 15.29 15.42 15.07 15.11 1,933,063 -0.32(-2.07%)
Nov 11, 2011 15.23 15.50 15.14 15.43 1,587,146 +0.47(+3.14%)
Nov 10, 2011 14.92 15.05 14.55 14.96 2,790,047 +0.34(+2.33%)
Nov 09, 2011 14.84 14.99 14.60 14.62 3,290,784 -0.59(-3.88%)
Nov 08, 2011 15.31 15.45 14.91 15.21 2,878,311 -0.09(-0.59%)
Nov 07, 2011 15.37 15.75 15.04 15.30 4,054,275 +0.43(+2.89%)
Nov 04, 2011 14.92 14.97 14.59 14.87 1,997,393 -0.13(-0.87%)
Nov 03, 2011 14.68 15.14 14.46 15.00 2,923,510 +0.55(+3.81%)
Nov 02, 2011 14.75 14.95 14.40 14.45 4,615,405 -0.14(-0.96%)
Nov 01, 2011 14.41 14.79 14.18 14.59 4,055,488 +0.12(+0.83%)
Oct 31, 2011 14.96 15.14 14.44 14.47 5,626,142 -0.67(-4.43%)
Oct 28, 2011 17.00 17.00 14.50 15.14 11,643,612 -2.17(-12.54%)
Oct 27, 2011 17.94 18.07 16.93 17.31 5,416,256 -0.20(-1.14%)
Oct 26, 2011 17.77 17.87 17.39 17.51 3,081,684 +0.02(+0.11%)
Oct 25, 2011 17.99 18.06 17.46 17.49 2,836,914 -0.58(-3.21%)
Oct 24, 2011 17.66 18.14 17.63 18.07 3,230,623 +0.50(+2.85%)
Oct 21, 2011 17.26 17.78 17.16 17.57 2,690,854 +0.61(+3.60%)
Oct 20, 2011 17.38 17.43 16.75 16.96 1,893,531 -0.35(-2.02%)
Oct 19, 2011 17.50 17.73 17.21 17.31 1,567,814 -0.23(-1.31%)
Oct 18, 2011 17.17 17.82 16.93 17.54 2,229,633 +0.32(+1.86%)
Oct 17, 2011 17.95 17.95 17.16 17.22 2,104,204 -0.89(-4.91%)
Oct 14, 2011 17.76 18.25 17.68 18.11 2,396,361 +0.57(+3.25%)
Oct 13, 2011 16.92 17.58 16.91 17.54 2,569,040 +0.50(+2.93%)
Oct 12, 2011 17.42 17.47 16.99 17.04 3,240,962 -0.16(-0.93%)
Oct 11, 2011 17.40 17.48 17.01 17.20 2,237,213 -0.28(-1.60%)
Oct 10, 2011 16.71 17.50 16.69 17.48 2,161,425 +1.11(+6.78%)
Oct 07, 2011 16.82 16.86 16.35 16.37 2,076,124 -0.32(-1.92%)
Oct 06, 2011 16.61 16.78 16.46 16.69 2,240,873 +0.48(+2.96%)
Oct 05, 2011 15.91 16.26 15.66 16.21 2,901,613 +0.33(+2.08%)
Oct 04, 2011 14.98 15.92 14.45 15.88 4,027,703 +0.86(+5.73%)
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.