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 31, 2012 14.68 14.98 14.57 14.93 3,027,268 +0.20(+1.36%)
Dec 28, 2012 14.75 14.95 14.69 14.73 1,719,302 -0.09(-0.61%)
Dec 27, 2012 14.91 14.98 14.63 14.82 2,943,429 -0.10(-0.67%)
Dec 26, 2012 14.88 14.97 14.76 14.92 1,423,593 +0.03(+0.20%)
Dec 24, 2012 14.74 14.91 14.70 14.89 818,957 +0.15(+1.02%)
Dec 21, 2012 14.67 14.78 14.58 14.74 3,489,903 -0.12(-0.81%)
Dec 20, 2012 14.93 14.99 14.72 14.86 2,139,834 -0.08(-0.54%)
Dec 19, 2012 15.10 15.11 14.91 14.94 1,966,279 -0.12(-0.80%)
Dec 18, 2012 14.89 15.20 14.76 15.06 1,976,684 +0.17(+1.14%)
Dec 17, 2012 14.50 14.92 14.49 14.89 3,471,099 +0.43(+2.97%)
Dec 14, 2012 14.33 14.57 14.31 14.46 1,605,890 +0.06(+0.42%)
Dec 13, 2012 14.52 14.63 14.34 14.40 2,739,440 -0.13(-0.89%)
Dec 12, 2012 14.27 14.72 14.23 14.53 2,799,849 +0.26(+1.82%)
Dec 11, 2012 14.35 14.42 14.20 14.27 2,104,235 -0.05(-0.35%)
Dec 10, 2012 14.27 14.41 14.13 14.32 2,449,881 -0.03(-0.21%)
Dec 07, 2012 14.65 14.65 14.26 14.35 4,262,536 +0.19(+1.34%)
Dec 06, 2012 13.86 14.18 13.78 14.16 2,324,991 +0.36(+2.61%)
Dec 05, 2012 13.96 14.03 13.67 13.80 2,481,627 -0.14(-1.00%)
Dec 04, 2012 13.82 13.98 13.77 13.94 2,282,277 +0.10(+0.72%)
Nov 30, 2012 13.83 13.97 13.73 13.84 3,946,732 +0.03(+0.22%)
Nov 29, 2012 13.86 14.04 13.74 13.81 3,305,676 -0.05(-0.36%)
Nov 28, 2012 13.62 13.87 13.53 13.86 2,705,061 +0.15(+1.09%)
Nov 27, 2012 13.88 13.96 13.66 13.71 2,975,695 -0.31(-2.21%)
Nov 26, 2012 13.96 14.11 13.84 14.02 4,017,123 +0.04(+0.29%)
Nov 24, 2012 14.09 14.09 13.86 13.98 710,782 +0.00(+0.00%)
Nov 23, 2012 14.09 14.09 13.86 13.98 710,782 -0.08(-0.57%)
Nov 21, 2012 14.11 14.18 13.80 14.06 2,341,819 -0.01(-0.07%)
Nov 20, 2012 13.90 14.09 13.79 14.07 4,224,826 +0.17(+1.22%)
Nov 19, 2012 14.05 14.38 13.69 13.90 5,528,056 -0.12(-0.86%)
Nov 16, 2012 13.63 16.05 13.33 14.02 6,959,416 +0.39(+2.86%)
Nov 15, 2012 13.33 13.68 13.21 13.63 4,895,511 -0.02(-0.15%)
Nov 14, 2012 14.24 14.37 13.64 13.65 4,320,439 -0.59(-4.14%)
Nov 13, 2012 14.38 14.64 14.21 14.24 3,809,019 -0.22(-1.52%)
Nov 12, 2012 14.78 14.94 14.38 14.46 3,378,199 -0.33(-2.23%)
Nov 09, 2012 14.61 15.05 14.55 14.79 3,821,339 +0.12(+0.82%)
Nov 08, 2012 14.95 15.11 14.63 14.67 4,105,247 -0.31(-2.07%)
Nov 07, 2012 15.33 15.52 14.93 14.98 4,290,006 -0.51(-3.29%)
Nov 06, 2012 16.12 16.58 15.32 15.49 8,305,301 -1.04(-6.29%)
Nov 05, 2012 16.79 16.79 16.29 16.53 6,204,544 -0.41(-2.42%)
Nov 02, 2012 17.64 17.87 16.84 16.94 3,694,505 -0.52(-2.98%)
Nov 01, 2012 17.61 17.76 17.42 17.46 3,026,354 +0.04(+0.23%)
Oct 31, 2012 17.94 18.05 17.23 17.42 3,839,266 -0.47(-2.63%)
Oct 26, 2012 17.89 17.89 17.89 0 +0.00(+0.00%)
Oct 25, 2012 17.97 18.14 17.71 17.89 2,360,865 +0.05(+0.28%)
Oct 24, 2012 18.12 18.13 17.76 17.84 3,083,061 -0.25(-1.38%)
Oct 23, 2012 18.21 18.24 17.75 18.09 3,560,936 -0.30(-1.63%)
Oct 19, 2012 18.40 18.48 18.17 18.39 3,293,205 -0.13(-0.70%)
Oct 18, 2012 17.75 18.54 17.61 18.52 6,405,411 +0.77(+4.34%)
Oct 17, 2012 17.74 17.81 17.42 17.75 3,444,958 +0.03(+0.17%)
Oct 16, 2012 17.80 17.97 17.49 17.72 2,465,440 -0.01(-0.06%)
Oct 15, 2012 16.95 17.94 16.95 17.73 6,430,234 +0.82(+4.85%)
Oct 12, 2012 16.70 17.07 16.55 16.91 2,302,872 +0.18(+1.08%)
Oct 11, 2012 16.85 16.98 16.69 16.73 1,682,994 +0.02(+0.12%)
Oct 10, 2012 16.76 16.84 16.59 16.71 2,019,584 -0.07(-0.42%)
Oct 09, 2012 17.24 17.41 16.71 16.78 4,498,219 -0.46(-2.67%)
Oct 08, 2012 16.86 17.24 16.78 17.24 3,669,047 +0.28(+1.65%)
Oct 06, 2012 16.98 17.05 16.77 16.96 2,241,238 +0.00(+0.00%)
Oct 05, 2012 16.98 17.05 16.77 16.96 2,241,238 +0.08(+0.47%)
Oct 04, 2012 16.60 16.89 16.40 16.88 2,443,412 +0.41(+2.49%)
Oct 03, 2012 16.16 16.63 16.14 16.47 2,885,783 +0.33(+2.04%)
Oct 02, 2012 15.88 16.20 15.81 16.14 3,434,112 +0.35(+2.22%)
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.