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 28, 2013 14.89 14.99 14.73 14.96 1,963,913 +0.04(+0.27%)
Mar 27, 2013 14.75 14.96 14.68 14.92 1,140,828 +0.06(+0.40%)
Mar 26, 2013 14.91 14.98 14.63 14.86 1,903,553 +0.02(+0.13%)
Mar 25, 2013 15.01 15.07 14.73 14.84 2,710,044 -0.10(-0.67%)
Mar 22, 2013 14.77 15.00 14.75 14.94 3,923,243 +0.24(+1.63%)
Mar 21, 2013 14.71 14.89 14.56 14.70 2,523,593 -0.11(-0.74%)
Mar 20, 2013 14.62 15.04 14.62 14.81 4,837,229 +0.24(+1.65%)
Mar 19, 2013 14.26 14.78 14.25 14.57 7,502,421 +0.32(+2.25%)
Mar 18, 2013 13.91 14.60 13.76 14.25 8,827,724 +0.17(+1.21%)
Mar 15, 2013 13.69 14.21 13.69 14.08 6,922,790 +0.34(+2.47%)
Mar 14, 2013 13.72 13.88 13.65 13.74 2,867,052 +0.01(+0.07%)
Mar 13, 2013 13.88 13.95 13.65 13.73 3,903,035 -0.34(-2.42%)
Mar 12, 2013 14.23 14.31 14.03 14.07 8,022,039 -0.20(-1.40%)
Mar 11, 2013 13.98 14.44 13.92 14.27 6,541,939 +0.31(+2.22%)
Mar 08, 2013 14.14 14.18 13.91 13.96 5,032,994 -0.02(-0.14%)
Mar 07, 2013 13.76 14.01 13.71 13.98 2,704,670 +0.21(+1.53%)
Mar 06, 2013 13.96 14.03 13.72 13.77 2,732,343 -0.11(-0.79%)
Mar 05, 2013 13.99 14.11 13.68 13.88 4,781,907 -0.01(-0.07%)
Mar 04, 2013 13.76 14.08 13.62 13.89 4,156,850 +0.13(+0.94%)
Mar 01, 2013 13.81 13.87 13.69 13.76 5,377,557 -0.23(-1.64%)
Feb 28, 2013 14.87 14.88 13.68 13.99 14,066,835 -1.48(-9.57%)
Feb 27, 2013 15.30 15.55 15.20 15.47 3,984,831 +0.18(+1.18%)
Feb 26, 2013 15.13 15.33 15.00 15.29 2,162,333 +0.27(+1.80%)
Feb 25, 2013 15.21 15.40 15.02 15.02 2,362,130 -0.11(-0.73%)
Feb 22, 2013 14.45 15.15 14.45 15.13 4,689,057 +0.70(+4.85%)
Feb 21, 2013 15.00 15.00 14.42 14.43 2,778,383 -0.61(-4.06%)
Feb 20, 2013 15.22 15.32 15.01 15.04 2,138,530 -0.24(-1.57%)
Feb 19, 2013 15.13 15.28 15.09 15.28 1,586,150 +0.13(+0.86%)
Feb 15, 2013 14.96 15.20 14.95 15.15 2,660,012 +0.19(+1.27%)
Feb 14, 2013 15.02 15.37 14.90 14.96 2,257,262 -0.15(-0.99%)
Feb 13, 2013 15.11 15.33 15.01 15.11 2,731,614 +0.09(+0.60%)
Feb 12, 2013 14.95 15.20 14.85 15.02 2,133,530 +0.11(+0.74%)
Feb 11, 2013 14.90 14.95 14.80 14.91 2,018,250 -0.06(-0.40%)
Feb 08, 2013 15.21 15.30 14.83 14.97 3,023,076 -0.20(-1.32%)
Feb 07, 2013 14.34 15.30 14.31 15.17 7,235,754 +0.80(+5.57%)
Feb 06, 2013 14.57 14.65 14.33 14.37 3,150,240 +0.20(+1.41%)
Feb 04, 2013 14.21 14.26 14.11 14.17 4,089,564 -0.10(-0.70%)
Feb 01, 2013 14.79 14.84 14.21 14.27 8,332,503 -0.37(-2.53%)
Jan 31, 2013 14.98 15.06 14.54 14.64 5,567,286 -0.41(-2.72%)
Jan 30, 2013 15.21 15.27 15.05 15.05 3,214,280 -0.20(-1.31%)
Jan 29, 2013 15.74 15.76 15.15 15.25 4,632,152 -0.50(-3.17%)
Jan 28, 2013 15.25 15.78 15.13 15.75 2,626,435 +0.55(+3.62%)
Jan 25, 2013 15.12 15.20 14.95 15.20 1,999,382 +0.11(+0.73%)
Jan 24, 2013 15.20 15.23 14.89 15.09 3,548,958 -0.09(-0.59%)
Jan 23, 2013 15.37 15.43 15.13 15.18 2,528,960 -0.23(-1.49%)
Jan 22, 2013 15.34 15.46 15.20 15.41 1,184,912 +0.08(+0.52%)
Jan 18, 2013 15.39 15.41 15.21 15.33 1,955,764 -0.01(-0.07%)
Jan 17, 2013 15.27 15.34 15.11 15.34 2,816,039 +0.11(+0.72%)
Jan 16, 2013 15.44 15.50 15.13 15.23 2,501,698 -0.27(-1.74%)
Jan 15, 2013 15.52 15.68 15.38 15.50 2,481,051 -0.15(-0.96%)
Jan 14, 2013 15.36 15.96 15.25 15.65 2,876,022 +0.26(+1.69%)
Jan 12, 2013 15.45 15.56 15.31 15.39 1,552,880 +0.00(+0.00%)
Jan 11, 2013 15.45 15.56 15.31 15.39 1,552,880 -0.02(-0.13%)
Jan 10, 2013 15.10 15.52 15.04 15.41 3,524,437 +0.42(+2.80%)
Jan 09, 2013 14.94 15.06 14.88 14.99 1,795,717 +0.08(+0.54%)
Jan 08, 2013 15.00 15.28 14.55 14.91 5,304,724 -0.17(-1.13%)
Jan 07, 2013 15.22 15.29 15.03 15.08 1,696,520 -0.23(-1.50%)
Jan 04, 2013 15.02 15.31 14.96 15.31 6,650,810 +0.28(+1.86%)
Jan 03, 2013 15.25 15.35 14.99 15.03 3,425,886 -0.18(-1.18%)
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.