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, 2015 31.90 31.90 31.90 0 +0.04(+0.13%)
Dec 30, 2015 31.89 31.96 31.80 31.86 2,817,505 -0.06(-0.19%)
Dec 29, 2015 31.90 31.97 31.70 31.92 2,186,471 +0.07(+0.22%)
Dec 28, 2015 31.63 31.90 31.60 31.85 3,365,496 +0.14(+0.44%)
Dec 24, 2015 31.71 31.71 31.71 0 +0.17(+0.54%)
Dec 23, 2015 31.23 31.59 30.88 31.54 3,184,195 -0.23(-0.72%)
Dec 22, 2015 30.94 31.78 30.91 31.77 2,523,559 +0.93(+3.02%)
Dec 21, 2015 31.07 31.14 30.61 30.84 2,390,073 -0.16(-0.52%)
Dec 18, 2015 31.19 31.37 30.94 31.00 6,451,702 -0.28(-0.90%)
Dec 17, 2015 31.23 31.44 31.00 31.28 4,112,792 +0.06(+0.19%)
Dec 16, 2015 30.50 31.25 30.43 31.22 3,669,732 +0.94(+3.10%)
Dec 15, 2015 29.85 30.48 29.81 30.28 3,949,090 +0.53(+1.78%)
Dec 14, 2015 30.05 30.19 29.49 29.75 3,715,419 -0.39(-1.29%)
Dec 11, 2015 30.32 30.71 29.80 30.14 5,402,495 +0.28(+0.94%)
Dec 10, 2015 30.00 30.32 29.79 29.86 2,670,438 -0.13(-0.43%)
Dec 09, 2015 29.29 30.12 29.07 29.99 6,187,362 +0.53(+1.80%)
Dec 08, 2015 29.59 29.62 29.27 29.46 3,691,400 -0.18(-0.61%)
Dec 07, 2015 29.88 29.93 29.23 29.64 4,220,823 -0.33(-1.10%)
Dec 04, 2015 29.90 30.17 29.79 29.97 1,966,639 +0.10(+0.33%)
Dec 03, 2015 30.30 30.41 29.57 29.87 5,716,732 -0.39(-1.29%)
Dec 02, 2015 30.50 30.70 30.22 30.26 2,455,385 -0.32(-1.05%)
Dec 01, 2015 30.54 30.80 30.38 30.58 4,140,609 +0.08(+0.26%)
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%)
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.