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 29, 2016 32.51 32.76 32.40 32.53 2,661,664 +0.02(+0.06%)
Feb 26, 2016 32.38 32.74 32.36 32.51 2,428,240 +0.06(+0.18%)
Feb 25, 2016 32.53 32.63 32.25 32.45 1,790,883 +0.08(+0.25%)
Feb 24, 2016 32.34 32.48 32.09 32.37 1,866,127 -0.01(-0.03%)
Feb 23, 2016 32.51 32.74 32.08 32.38 1,806,957 -0.15(-0.46%)
Feb 22, 2016 32.43 32.60 32.41 32.53 1,442,881 +0.09(+0.28%)
Feb 19, 2016 32.35 32.66 32.35 32.44 1,588,989 +0.03(+0.09%)
Feb 18, 2016 32.60 32.60 32.27 32.41 1,634,662 -0.14(-0.43%)
Feb 17, 2016 32.84 33.00 32.47 32.55 2,312,784 -0.14(-0.43%)
Feb 16, 2016 32.50 32.72 32.29 32.69 1,663,498 +0.26(+0.80%)
Feb 12, 2016 32.43 32.43 32.43 0 +0.40(+1.25%)
Feb 11, 2016 31.94 32.25 31.86 32.03 2,637,537 -0.20(-0.62%)
Feb 10, 2016 31.85 32.35 31.65 32.23 3,029,637 +0.61(+1.93%)
Feb 09, 2016 31.52 31.97 31.42 31.62 2,924,531 -0.14(-0.44%)
Feb 08, 2016 31.60 31.82 31.33 31.76 4,903,167 +0.08(+0.25%)
Feb 05, 2016 31.97 32.12 31.62 31.68 1,886,784 -0.29(-0.91%)
Feb 04, 2016 31.96 32.28 31.77 31.97 1,551,431 -0.05(-0.16%)
Feb 03, 2016 31.96 32.05 31.41 32.02 2,062,748 +0.11(+0.34%)
Feb 02, 2016 32.00 32.08 31.75 31.91 2,927,637 -0.29(-0.90%)
Feb 01, 2016 31.87 32.27 31.58 32.20 1,827,821 +0.29(+0.91%)
Jan 29, 2016 31.79 31.99 31.68 31.91 1,969,485 +0.30(+0.95%)
Jan 28, 2016 31.15 31.91 31.15 31.61 2,166,211 +0.58(+1.87%)
Jan 27, 2016 31.21 31.37 30.88 31.03 2,733,630 -0.24(-0.77%)
Jan 26, 2016 31.15 31.50 31.15 31.27 2,126,672 +0.17(+0.55%)
Jan 25, 2016 31.44 31.45 31.03 31.10 1,319,822 -0.25(-0.80%)
Jan 22, 2016 31.56 31.68 31.07 31.35 1,929,279 +0.03(+0.10%)
Jan 21, 2016 31.27 31.74 31.00 31.32 1,781,718 -0.02(-0.06%)
Jan 20, 2016 31.12 31.50 30.65 31.34 5,637,833 +0.01(+0.03%)
Jan 19, 2016 30.90 31.47 30.88 31.33 2,831,380 +0.38(+1.23%)
Jan 15, 2016 30.95 30.95 30.95 0 -0.25(-0.80%)
Jan 14, 2016 30.98 31.56 30.77 31.20 3,885,061 +0.39(+1.27%)
Jan 13, 2016 31.40 31.50 30.69 30.81 4,141,411 -0.65(-2.07%)
Jan 12, 2016 30.90 31.47 30.85 31.46 2,701,739 +0.68(+2.21%)
Jan 11, 2016 31.13 31.24 30.53 30.78 3,207,579 -0.23(-0.74%)
Jan 08, 2016 31.50 31.92 30.99 31.01 6,924,091 -0.40(-1.27%)
Jan 07, 2016 31.36 31.80 31.26 31.41 3,458,380 -0.18(-0.57%)
Jan 06, 2016 31.36 31.84 31.30 31.59 3,721,474 -0.09(-0.28%)
Jan 05, 2016 31.63 31.70 31.34 31.68 5,493,328 +0.06(+0.19%)
Jan 04, 2016 31.63 31.73 31.47 31.62 3,502,731 -0.28(-0.88%)
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%)
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.