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, 2013 17.93 17.93 17.93 0 +0.17(+0.96%)
Dec 30, 2013 17.77 17.78 17.46 17.76 1,625,689 -0.02(-0.11%)
Dec 27, 2013 17.69 17.91 17.56 17.78 1,567,029 +0.06(+0.34%)
Dec 26, 2013 17.62 17.75 17.45 17.72 1,644,009 +0.01(+0.06%)
Dec 24, 2013 17.52 17.82 17.48 17.71 1,269,715 +0.15(+0.85%)
Dec 23, 2013 17.35 17.63 17.33 17.56 2,834,849 +0.35(+2.03%)
Dec 20, 2013 17.19 17.33 17.11 17.21 5,112,495 +0.05(+0.29%)
Dec 19, 2013 16.60 17.18 16.58 17.16 4,805,947 +0.68(+4.13%)
Dec 18, 2013 16.44 16.54 16.09 16.48 2,226,340 +0.07(+0.43%)
Dec 17, 2013 16.45 16.52 16.18 16.41 1,879,754 +0.03(+0.18%)
Dec 16, 2013 16.44 16.50 16.06 16.38 2,972,767 +0.08(+0.49%)
Dec 13, 2013 16.06 16.56 16.03 16.30 3,678,884 +0.28(+1.75%)
Dec 12, 2013 16.26 16.37 15.91 16.02 2,321,518 -0.20(-1.23%)
Dec 11, 2013 16.60 16.61 16.09 16.22 2,196,341 -0.29(-1.76%)
Dec 10, 2013 16.38 16.74 16.38 16.51 2,476,761 +0.15(+0.92%)
Dec 09, 2013 15.99 16.40 15.96 16.36 2,941,201 +0.36(+2.25%)
Dec 06, 2013 16.34 16.43 15.86 16.00 4,945,223 -0.21(-1.30%)
Dec 05, 2013 16.26 16.31 16.07 16.21 2,941,343 -0.08(-0.49%)
Dec 04, 2013 16.09 16.35 16.05 16.29 3,276,966 +0.13(+0.80%)
Dec 03, 2013 16.74 16.76 16.03 16.16 5,612,503 -0.64(-3.81%)
Dec 02, 2013 16.91 16.99 16.50 16.80 5,013,528 +0.03(+0.18%)
Nov 29, 2013 16.57 16.91 16.50 16.77 2,724,183 +0.21(+1.27%)
Nov 27, 2013 15.97 16.63 15.83 16.56 6,934,831 +0.80(+5.08%)
Nov 26, 2013 15.35 16.03 15.35 15.76 4,551,538 +0.46(+3.01%)
Nov 25, 2013 15.79 15.82 15.26 15.30 5,738,544 -0.50(-3.16%)
Nov 22, 2013 15.12 15.93 15.09 15.80 12,111,809 +0.88(+5.90%)
Nov 21, 2013 14.85 14.99 14.73 14.92 2,197,926 +0.09(+0.61%)
Nov 20, 2013 14.85 14.99 14.66 14.83 3,113,007 -0.11(-0.74%)
Nov 19, 2013 14.93 15.10 14.78 14.94 3,431,527 +0.04(+0.27%)
Nov 18, 2013 14.91 15.04 14.77 14.90 3,011,401 -0.03(-0.20%)
Nov 15, 2013 15.17 15.30 14.82 14.93 3,683,986 -0.23(-1.52%)
Nov 14, 2013 15.37 15.45 15.06 15.16 2,488,480 -0.15(-0.98%)
Nov 13, 2013 14.97 15.36 14.91 15.31 4,634,180 +0.27(+1.80%)
Nov 12, 2013 15.32 15.34 14.96 15.04 2,697,340 -0.31(-2.02%)
Nov 11, 2013 15.13 15.66 15.11 15.35 4,626,199 +0.27(+1.79%)
Nov 08, 2013 16.30 16.48 14.65 15.08 9,519,972 -0.55(-3.52%)
Nov 07, 2013 16.00 16.04 15.61 15.63 2,625,068 -0.33(-2.07%)
Nov 06, 2013 16.28 16.32 15.72 15.96 3,606,683 -0.24(-1.48%)
Nov 05, 2013 16.19 16.27 15.90 16.20 3,190,979 +0.00(+0.00%)
Nov 04, 2013 16.15 16.30 15.93 16.20 4,401,842 +0.12(+0.75%)
Nov 01, 2013 15.55 16.14 15.55 16.08 6,819,115 +0.53(+3.41%)
Oct 31, 2013 15.63 16.00 15.55 15.55 3,065,398 -0.10(-0.64%)
Oct 30, 2013 15.94 15.95 15.61 15.65 1,998,372 -0.26(-1.63%)
Oct 29, 2013 15.96 16.02 15.65 15.91 3,601,259 -0.06(-0.38%)
Oct 28, 2013 15.77 16.07 15.75 15.97 3,052,688 +0.16(+1.01%)
Oct 25, 2013 15.82 15.86 15.63 15.81 2,165,900 -0.01(-0.06%)
Oct 24, 2013 15.58 15.90 15.43 15.82 2,674,923 +0.25(+1.61%)
Oct 23, 2013 15.63 15.73 15.53 15.57 2,219,682 -0.07(-0.45%)
Oct 22, 2013 15.59 15.75 15.36 15.64 4,109,680 +0.10(+0.64%)
Oct 21, 2013 15.68 15.74 15.44 15.54 4,320,166 -0.12(-0.77%)
Oct 18, 2013 15.80 15.94 15.57 15.66 4,707,641 -0.07(-0.45%)
Oct 17, 2013 15.96 16.07 15.61 15.73 4,892,347 -0.26(-1.63%)
Oct 16, 2013 16.39 16.43 15.84 15.99 4,028,916 -0.25(-1.54%)
Oct 15, 2013 16.35 16.48 16.11 16.24 3,378,417 -0.17(-1.04%)
Oct 14, 2013 16.16 16.52 16.02 16.41 4,031,927 +0.14(+0.86%)
Oct 11, 2013 16.45 16.53 16.14 16.27 2,437,473 -0.16(-0.97%)
Oct 10, 2013 16.41 16.72 16.04 16.43 5,788,058 +0.21(+1.29%)
Oct 09, 2013 16.27 16.50 16.20 16.22 3,580,186 +0.02(+0.12%)
Oct 08, 2013 16.67 16.79 16.14 16.20 4,814,640 -0.44(-2.64%)
Oct 07, 2013 16.73 16.93 16.64 16.64 2,445,903 -0.30(-1.77%)
Oct 04, 2013 16.77 17.07 16.75 16.94 4,992,974 +0.19(+1.13%)
Oct 03, 2013 17.03 17.11 16.71 16.75 5,094,920 -0.29(-1.70%)
Oct 02, 2013 16.84 17.08 16.77 17.04 2,579,876 +0.13(+0.77%)
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.