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 (%)
Jul 31, 2012 15.44 15.53 15.01 15.34 3,975,561 +0.13(+0.85%)
Jul 30, 2012 15.00 15.34 14.99 15.21 3,081,272 +0.14(+0.93%)
Jul 27, 2012 14.85 15.13 14.76 15.07 4,866,647 +0.30(+2.03%)
Jul 26, 2012 14.94 15.00 14.76 14.77 4,384,886 +0.07(+0.48%)
Jul 25, 2012 14.60 14.82 14.38 14.70 4,133,578 +0.18(+1.24%)
Jul 24, 2012 14.63 14.76 14.24 14.52 4,821,980 -0.09(-0.62%)
Jul 23, 2012 14.53 14.69 14.28 14.61 4,516,484 +0.04(+0.27%)
Jul 20, 2012 14.31 14.90 14.30 14.57 10,349,578 +0.41(+2.90%)
Jul 19, 2012 13.44 14.29 13.44 14.16 7,499,401 +0.78(+5.83%)
Jul 18, 2012 13.34 13.42 13.22 13.38 2,654,801 -0.01(-0.07%)
Jul 17, 2012 13.09 13.46 12.97 13.39 2,412,899 +0.33(+2.53%)
Jul 16, 2012 13.10 13.16 12.91 13.06 2,419,298 -0.04(-0.31%)
Jul 14, 2012 12.80 13.22 12.77 13.10 2,289,823 +0.00(+0.00%)
Jul 13, 2012 12.80 13.22 12.77 13.10 2,289,823 +0.30(+2.34%)
Jul 12, 2012 12.85 12.90 12.66 12.80 1,863,153 -0.15(-1.16%)
Jul 11, 2012 12.97 13.03 12.82 12.95 2,247,788 +0.00(+0.00%)
Jul 10, 2012 13.21 13.22 12.83 12.95 2,907,320 -0.15(-1.15%)
Jul 09, 2012 13.35 13.41 12.95 13.10 2,566,138 -0.22(-1.65%)
Jul 06, 2012 13.38 13.51 13.20 13.32 2,398,132 -0.18(-1.33%)
Jul 05, 2012 13.65 13.75 13.35 13.50 2,192,069 -0.25(-1.82%)
Jul 03, 2012 13.60 13.78 13.52 13.75 1,483,898 +0.19(+1.40%)
Jul 02, 2012 13.34 13.59 13.21 13.56 2,572,586 +0.28(+2.07%)
Jun 30, 2012 13.23 13.36 13.08 13.29 2,855,681 -0.00(-0.04%)
Jun 29, 2012 13.23 13.36 13.08 13.29 3,377,567 +0.33(+2.55%)
Jun 28, 2012 12.63 13.03 12.60 12.96 3,457,851 +0.25(+1.97%)
Jun 27, 2012 12.25 12.72 12.19 12.71 2,859,125 +0.53(+4.35%)
Jun 26, 2012 12.11 12.24 11.94 12.18 2,092,200 +0.08(+0.66%)
Jun 25, 2012 12.26 12.26 11.97 12.10 2,300,500 -0.31(-2.50%)
Jun 22, 2012 12.31 12.52 12.19 12.41 4,599,666 +0.20(+1.64%)
Jun 21, 2012 12.64 12.64 12.19 12.21 2,965,936 -0.40(-3.17%)
Jun 20, 2012 12.52 12.68 12.35 12.61 2,954,016 +0.08(+0.64%)
Jun 19, 2012 12.44 12.63 12.34 12.53 4,401,237 +0.14(+1.13%)
Jun 18, 2012 12.39 12.55 12.26 12.39 2,967,248 -0.07(-0.56%)
Jun 15, 2012 12.26 12.55 12.20 12.46 5,565,069 +0.27(+2.21%)
Jun 14, 2012 11.63 12.27 11.56 12.19 6,700,380 +0.61(+5.27%)
Jun 13, 2012 11.48 11.84 11.39 11.58 2,932,644 +0.04(+0.35%)
Jun 12, 2012 11.39 11.59 11.18 11.54 3,468,239 +0.22(+1.94%)
Jun 11, 2012 11.66 11.71 11.29 11.32 2,727,655 -0.23(-1.99%)
Jun 08, 2012 11.54 11.59 11.35 11.55 2,438,776 -0.03(-0.26%)
Jun 07, 2012 11.93 12.05 11.55 11.58 2,576,339 -0.16(-1.36%)
Jun 06, 2012 11.54 11.74 11.47 11.74 5,039,609 +0.30(+2.62%)
Jun 05, 2012 11.00 11.51 10.93 11.44 2,637,468 +0.43(+3.91%)
Jun 04, 2012 10.98 11.07 10.76 11.01 3,842,074 +0.04(+0.36%)
Jun 02, 2012 11.22 11.32 10.96 10.97 3,275,953 +0.00(+0.00%)
Jun 01, 2012 11.22 11.32 10.96 10.97 3,275,953 -0.47(-4.11%)
May 31, 2012 11.39 11.52 11.20 11.44 2,869,566 +0.01(+0.09%)
May 30, 2012 11.68 11.68 11.41 11.43 1,788,445 -0.37(-3.14%)
May 29, 2012 11.74 11.82 11.54 11.80 1,832,599 +0.14(+1.20%)
May 25, 2012 11.63 11.81 11.54 11.66 1,618,332 +0.00(+0.00%)
May 24, 2012 11.45 11.67 11.34 11.66 3,202,421 +0.26(+2.28%)
May 23, 2012 11.35 11.46 11.01 11.40 4,113,452 -0.08(-0.70%)
May 22, 2012 11.46 11.63 11.39 11.48 3,484,837 +0.07(+0.61%)
May 21, 2012 11.18 11.44 11.04 11.41 2,243,410 +0.32(+2.89%)
May 18, 2012 11.33 11.41 11.01 11.09 3,443,423 -0.03(-0.27%)
May 17, 2012 11.53 11.53 11.10 11.12 4,987,229 -0.35(-3.05%)
May 16, 2012 12.03 12.15 11.45 11.47 5,937,274 -0.49(-4.10%)
May 15, 2012 12.30 12.30 11.91 11.96 3,553,604 -0.40(-3.24%)
May 14, 2012 12.41 12.51 12.33 12.36 2,699,201 -0.20(-1.59%)
May 11, 2012 12.39 12.85 12.39 12.56 3,438,785 +0.07(+0.56%)
May 10, 2012 12.66 12.67 12.42 12.49 3,976,623 -0.04(-0.32%)
May 09, 2012 12.72 12.78 12.51 12.53 5,585,875 -0.36(-2.79%)
May 08, 2012 12.87 12.97 12.53 12.89 4,351,047 -0.11(-0.85%)
May 07, 2012 12.99 13.08 12.79 13.00 2,881,337 -0.07(-0.54%)
May 04, 2012 13.35 13.37 12.95 13.07 5,429,267 -0.47(-3.47%)
May 03, 2012 14.33 14.37 13.18 13.54 12,668,074 -1.16(-7.89%)
May 02, 2012 14.95 15.03 14.57 14.70 2,859,898 -0.32(-2.13%)
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.