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 (%)
Mar 30, 2012 14.87 14.99 14.65 14.68 2,626,641 -0.12(-0.81%)
Mar 29, 2012 14.64 14.85 14.36 14.80 3,113,917 +0.02(+0.14%)
Mar 28, 2012 14.92 14.97 14.66 14.78 2,081,103 -0.12(-0.81%)
Mar 27, 2012 15.10 15.18 14.86 14.90 2,899,471 -0.18(-1.19%)
Mar 26, 2012 14.79 15.13 14.71 15.08 2,955,682 +0.38(+2.59%)
Mar 23, 2012 14.74 14.76 14.54 14.70 1,544,807 -0.03(-0.20%)
Mar 22, 2012 14.59 14.80 14.52 14.73 1,837,132 -0.01(-0.07%)
Mar 21, 2012 14.66 14.84 14.55 14.74 1,714,080 +0.10(+0.68%)
Mar 20, 2012 14.71 14.73 14.44 14.64 2,168,177 -0.10(-0.68%)
Mar 19, 2012 14.62 14.94 14.54 14.74 2,092,321 +0.09(+0.61%)
Mar 16, 2012 14.85 14.90 14.48 14.65 4,532,737 -0.20(-1.35%)
Mar 15, 2012 14.73 14.89 14.52 14.85 3,448,270 +0.12(+0.81%)
Mar 14, 2012 14.82 14.93 14.65 14.73 3,686,285 -0.14(-0.94%)
Mar 13, 2012 14.35 14.88 14.21 14.87 6,156,041 +0.31(+2.13%)
Mar 12, 2012 14.36 14.69 14.20 14.56 5,498,286 +0.15(+1.04%)
Mar 09, 2012 14.29 14.71 14.26 14.41 3,601,363 +0.18(+1.26%)
Mar 08, 2012 14.23 14.36 14.03 14.23 4,838,603 +0.30(+2.15%)
Mar 07, 2012 13.81 14.02 13.69 13.93 3,607,649 +0.00(+0.00%)
Mar 06, 2012 14.07 14.15 13.84 13.93 6,618,134 -0.36(-2.52%)
Mar 05, 2012 14.72 14.74 14.21 14.29 4,718,222 -0.47(-3.18%)
Mar 02, 2012 14.08 14.88 14.08 14.76 7,615,283 +0.65(+4.61%)
Mar 01, 2012 14.24 14.31 14.04 14.11 6,005,491 -0.12(-0.84%)
Feb 29, 2012 14.05 14.38 13.88 14.23 5,906,572 +0.10(+0.71%)
Feb 28, 2012 15.78 16.63 13.92 14.13 18,875,552 -1.51(-9.65%)
Feb 27, 2012 15.55 15.93 15.44 15.64 3,280,603 +0.02(+0.13%)
Feb 24, 2012 15.76 15.86 15.55 15.62 1,846,174 -0.03(-0.19%)
Feb 23, 2012 15.12 15.67 15.10 15.65 3,469,783 +0.58(+3.85%)
Feb 22, 2012 15.31 15.42 15.03 15.07 2,078,149 -0.26(-1.70%)
Feb 21, 2012 15.39 15.45 15.24 15.33 2,316,527 -0.04(-0.26%)
Feb 17, 2012 15.24 15.49 15.18 15.37 2,979,544 +0.21(+1.39%)
Feb 16, 2012 14.88 15.17 14.75 15.16 2,667,241 +0.29(+1.95%)
Feb 15, 2012 14.67 15.01 14.61 14.87 4,195,093 +0.32(+2.20%)
Feb 14, 2012 14.56 14.61 14.38 14.55 2,011,330 -0.11(-0.75%)
Feb 13, 2012 14.94 15.02 14.63 14.66 1,704,875 -0.16(-1.08%)
Feb 10, 2012 15.09 15.13 14.70 14.82 2,784,557 -0.42(-2.76%)
Feb 09, 2012 14.72 15.33 14.61 15.24 2,783,917 +0.51(+3.46%)
Feb 08, 2012 14.77 14.87 14.60 14.73 1,714,747 +0.00(+0.00%)
Feb 07, 2012 14.86 14.89 14.61 14.73 1,771,375 -0.18(-1.21%)
Feb 06, 2012 14.47 14.99 14.45 14.91 3,822,749 +0.39(+2.69%)
Feb 03, 2012 14.29 14.58 13.97 14.52 4,025,777 +0.18(+1.26%)
Feb 02, 2012 14.54 14.61 14.25 14.34 2,191,522 -0.20(-1.38%)
Feb 01, 2012 14.65 14.77 14.32 14.54 3,366,566 -0.01(-0.07%)
Jan 31, 2012 14.75 14.75 14.17 14.55 4,446,788 -0.15(-1.02%)
Jan 30, 2012 14.29 14.73 14.12 14.70 2,220,487 +0.31(+2.15%)
Jan 27, 2012 14.63 14.82 14.38 14.39 2,290,347 -0.29(-1.98%)
Jan 26, 2012 14.83 15.32 14.58 14.68 5,453,219 -0.05(-0.34%)
Jan 25, 2012 14.19 14.76 14.07 14.73 3,250,610 +0.57(+4.03%)
Jan 24, 2012 14.62 14.62 14.13 14.16 3,745,150 -0.61(-4.13%)
Jan 23, 2012 14.61 14.99 14.61 14.77 2,958,042 +0.19(+1.30%)
Jan 20, 2012 14.31 14.74 14.20 14.58 3,575,467 +0.34(+2.39%)
Jan 19, 2012 13.79 14.31 13.75 14.24 3,231,569 +0.49(+3.56%)
Jan 18, 2012 13.95 14.01 13.65 13.75 3,641,235 -0.22(-1.57%)
Jan 17, 2012 14.13 14.25 13.87 13.97 2,570,083 +0.00(+0.00%)
Jan 13, 2012 14.02 14.15 13.90 13.97 2,678,843 -0.13(-0.92%)
Jan 12, 2012 14.39 14.39 14.03 14.10 2,916,722 -0.25(-1.74%)
Jan 11, 2012 14.29 14.44 14.00 14.35 3,787,515 -0.05(-0.35%)
Jan 10, 2012 15.05 15.14 14.31 14.40 5,331,933 -0.51(-3.42%)
Jan 09, 2012 14.86 15.00 14.82 14.91 1,675,159 +0.06(+0.40%)
Jan 06, 2012 14.92 15.10 14.82 14.85 1,967,311 +0.00(+0.00%)
Jan 05, 2012 14.90 14.98 14.75 14.85 3,102,089 -0.08(-0.54%)
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.