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, 2013 18.61 18.95 18.56 18.69 2,519,795 +0.20(+1.08%)
Jul 30, 2013 18.71 18.86 18.47 18.49 2,063,937 -0.18(-0.96%)
Jul 29, 2013 18.82 18.93 18.58 18.67 1,587,044 -0.16(-0.85%)
Jul 26, 2013 18.58 18.86 18.47 18.83 1,397,121 +0.10(+0.53%)
Jul 25, 2013 18.70 18.85 18.58 18.73 1,617,075 +0.03(+0.16%)
Jul 24, 2013 18.71 18.90 18.58 18.70 1,570,705 +0.00(+0.00%)
Jul 23, 2013 18.82 18.90 18.48 18.70 1,503,339 -0.19(-1.01%)
Jul 22, 2013 18.95 18.96 18.73 18.89 1,109,764 -0.07(-0.37%)
Jul 19, 2013 18.92 19.48 18.81 18.96 4,535,540 +0.16(+0.85%)
Jul 18, 2013 18.96 19.06 18.75 18.80 2,125,020 -0.13(-0.69%)
Jul 17, 2013 18.70 19.02 18.65 18.93 3,024,199 +0.35(+1.88%)
Jul 16, 2013 18.86 18.93 18.45 18.58 2,333,429 -0.35(-1.85%)
Jul 15, 2013 18.97 19.03 18.78 18.93 2,913,861 +0.12(+0.64%)
Jul 12, 2013 18.98 19.01 18.59 18.81 2,816,841 -0.18(-0.95%)
Jul 11, 2013 19.06 19.14 18.88 18.99 2,364,231 +0.14(+0.74%)
Jul 10, 2013 18.88 18.94 18.61 18.85 2,638,095 +0.15(+0.80%)
Jul 09, 2013 19.00 19.22 18.64 18.70 4,135,753 -0.35(-1.84%)
Jul 08, 2013 19.27 19.38 18.87 19.05 3,890,115 -0.17(-0.88%)
Jul 05, 2013 18.91 19.23 18.77 19.22 3,206,362 +0.46(+2.45%)
Jul 03, 2013 18.55 19.02 18.55 18.76 3,138,606 -0.26(-1.37%)
Jul 02, 2013 18.35 19.06 18.12 19.02 8,253,644 +0.58(+3.15%)
Jul 01, 2013 17.40 18.50 17.25 18.44 11,535,472 +1.62(+9.63%)
Jun 28, 2013 16.20 16.91 16.12 16.82 6,812,545 +0.54(+3.32%)
Jun 27, 2013 15.50 17.01 15.47 16.28 9,694,668 +0.86(+5.58%)
Jun 26, 2013 15.12 15.47 15.10 15.42 1,939,265 +0.39(+2.59%)
Jun 25, 2013 14.91 15.03 14.78 15.03 2,467,425 +0.24(+1.62%)
Jun 24, 2013 14.94 15.33 14.78 14.79 4,043,481 -0.17(-1.14%)
Jun 21, 2013 14.93 15.08 14.69 14.96 3,104,567 +0.16(+1.08%)
Jun 20, 2013 15.05 15.11 14.68 14.80 3,183,260 -0.39(-2.57%)
Jun 19, 2013 15.33 15.47 15.15 15.19 2,325,877 -0.11(-0.72%)
Jun 18, 2013 15.13 15.47 15.13 15.30 3,767,425 +0.17(+1.12%)
Jun 17, 2013 14.76 15.24 14.70 15.13 4,361,494 +0.45(+3.07%)
Jun 14, 2013 14.14 14.84 13.92 14.68 5,274,242 +0.51(+3.60%)
Jun 13, 2013 13.94 14.26 13.88 14.17 2,283,576 +0.24(+1.72%)
Jun 12, 2013 14.26 14.32 13.88 13.93 1,744,842 -0.21(-1.49%)
Jun 11, 2013 14.24 14.37 14.09 14.14 2,546,856 -0.17(-1.19%)
Jun 10, 2013 14.65 14.76 14.23 14.31 3,734,143 -0.34(-2.32%)
Jun 07, 2013 14.72 14.92 14.59 14.65 3,136,921 +0.03(+0.21%)
Jun 06, 2013 14.84 14.86 14.46 14.62 3,215,976 -0.20(-1.35%)
Jun 05, 2013 15.08 15.09 14.80 14.82 1,797,539 -0.29(-1.92%)
Jun 04, 2013 15.07 15.29 14.86 15.11 2,397,718 +0.06(+0.40%)
Jun 03, 2013 15.12 15.27 14.81 15.05 2,882,524 -0.07(-0.46%)
May 31, 2013 15.40 15.52 15.12 15.12 1,937,935 -0.35(-2.26%)
May 30, 2013 15.39 15.65 15.36 15.47 1,558,689 +0.12(+0.78%)
May 29, 2013 15.41 15.44 15.27 15.35 1,445,239 -0.15(-0.97%)
May 28, 2013 15.50 15.72 15.41 15.50 1,715,489 +0.16(+1.04%)
May 24, 2013 15.39 15.42 15.20 15.34 1,364,028 -0.11(-0.71%)
May 23, 2013 15.21 15.53 15.15 15.45 1,879,566 +0.11(+0.72%)
May 22, 2013 15.52 15.85 15.29 15.34 2,845,974 -0.36(-2.29%)
May 21, 2013 15.33 15.80 15.29 15.70 3,466,822 +0.41(+2.68%)
May 20, 2013 15.46 15.62 15.21 15.29 2,514,115 -0.14(-0.91%)
May 17, 2013 15.28 15.47 15.16 15.43 5,847,272 +0.23(+1.51%)
May 16, 2013 15.61 15.67 15.19 15.20 2,393,108 -0.38(-2.44%)
May 15, 2013 15.57 15.65 15.45 15.58 2,382,118 +0.13(+0.84%)
May 13, 2013 15.77 15.94 15.42 15.45 3,622,983 -0.38(-2.40%)
May 10, 2013 15.55 16.00 15.36 15.83 5,480,568 +0.24(+1.54%)
May 09, 2013 14.20 16.01 14.16 15.59 10,452,700 +0.12(+0.78%)
May 08, 2013 15.19 15.58 15.07 15.47 3,969,875 +0.24(+1.58%)
May 07, 2013 15.15 15.28 14.99 15.23 2,103,591 +0.15(+0.99%)
May 06, 2013 15.30 15.32 14.97 15.08 2,280,803 -0.20(-1.31%)
May 03, 2013 15.24 15.40 15.07 15.28 1,766,827 +0.21(+1.39%)
May 02, 2013 14.85 15.08 14.77 15.07 2,118,384 +0.28(+1.89%)
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.