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 (%)
Feb 28, 2014 17.36 17.84 17.30 17.60 3,971,864 +0.19(+1.09%)
Feb 27, 2014 17.18 17.48 16.87 17.41 3,600,562 +0.15(+0.87%)
Feb 26, 2014 17.09 17.95 17.09 17.26 7,985,220 +0.64(+3.85%)
Feb 25, 2014 16.48 16.82 16.45 16.62 6,138,858 +0.21(+1.28%)
Feb 24, 2014 16.21 16.47 16.10 16.41 3,685,259 +0.31(+1.93%)
Feb 21, 2014 16.44 16.45 16.02 16.10 2,951,468 -0.31(-1.89%)
Feb 20, 2014 16.17 16.51 16.17 16.41 2,364,278 +0.29(+1.80%)
Feb 19, 2014 16.39 16.41 16.07 16.12 4,112,460 -0.34(-2.07%)
Feb 18, 2014 16.56 16.63 16.31 16.46 2,970,115 -0.14(-0.84%)
Feb 14, 2014 16.60 16.60 16.60 0 +0.19(+1.16%)
Feb 13, 2014 17.41 17.52 16.21 16.41 12,528,281 -0.47(-2.78%)
Feb 12, 2014 16.69 16.98 16.62 16.88 2,810,140 +0.17(+1.02%)
Feb 11, 2014 16.36 16.74 16.36 16.71 4,590,980 +0.31(+1.89%)
Feb 10, 2014 16.24 16.50 16.18 16.40 2,012,670 +0.16(+0.99%)
Feb 07, 2014 16.41 16.48 16.22 16.24 3,322,652 -0.07(-0.43%)
Feb 06, 2014 16.11 16.31 16.11 16.31 2,465,161 +0.21(+1.30%)
Feb 05, 2014 16.32 16.37 15.91 16.10 2,187,117 -0.29(-1.77%)
Feb 04, 2014 15.92 16.44 15.83 16.39 3,258,374 +0.54(+3.41%)
Feb 03, 2014 16.16 16.18 15.78 15.85 4,601,458 -0.19(-1.18%)
Jan 31, 2014 16.02 16.17 16.00 16.04 2,917,582 -0.24(-1.47%)
Jan 30, 2014 16.37 16.45 16.20 16.28 1,758,695 +0.01(+0.06%)
Jan 29, 2014 16.24 16.36 16.09 16.27 2,858,466 -0.08(-0.49%)
Jan 28, 2014 16.57 16.71 16.27 16.35 3,269,183 -0.16(-0.97%)
Jan 27, 2014 15.90 16.75 15.72 16.51 7,104,631 +0.64(+4.03%)
Jan 24, 2014 16.08 16.14 15.69 15.87 3,031,723 -0.36(-2.22%)
Jan 23, 2014 16.33 16.33 16.03 16.23 2,336,804 -0.14(-0.86%)
Jan 22, 2014 16.20 16.37 16.12 16.37 2,278,843 +0.18(+1.11%)
Jan 21, 2014 16.48 16.62 15.97 16.19 3,653,615 -0.17(-1.04%)
Jan 17, 2014 16.36 16.36 16.36 0 -0.16(-0.97%)
Jan 16, 2014 16.76 16.76 16.38 16.52 4,940,200 -0.27(-1.61%)
Jan 15, 2014 16.94 17.08 16.78 16.79 2,234,330 -0.15(-0.89%)
Jan 14, 2014 16.82 17.10 16.66 16.94 4,922,548 +0.23(+1.38%)
Jan 13, 2014 16.87 16.97 16.64 16.71 2,414,500 -0.17(-1.01%)
Jan 10, 2014 17.00 17.02 16.83 16.88 2,934,629 -0.16(-0.94%)
Jan 09, 2014 16.99 17.09 16.65 17.04 3,516,190 +0.19(+1.13%)
Jan 08, 2014 16.83 16.93 16.66 16.85 3,179,082 +0.10(+0.60%)
Jan 07, 2014 16.98 17.11 16.62 16.75 6,327,860 -0.19(-1.12%)
Jan 06, 2014 17.24 17.34 16.79 16.94 5,563,297 -0.26(-1.51%)
Jan 03, 2014 17.26 17.38 16.97 17.20 2,095,455 -0.02(-0.12%)
Jan 02, 2014 17.84 17.86 16.94 17.22 4,207,714 -0.71(-3.96%)
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%)
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.