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, 2015 27.99 28.50 27.75 28.22 3,433,655 +0.17(+0.61%)
Jul 30, 2015 26.77 28.95 26.55 28.05 6,480,521 +1.23(+4.59%)
Jul 29, 2015 26.57 26.86 26.25 26.82 2,806,161 +0.23(+0.86%)
Jul 28, 2015 26.08 26.61 25.87 26.59 1,956,513 +0.69(+2.66%)
Jul 27, 2015 25.99 26.14 25.71 25.90 2,767,606 -0.30(-1.15%)
Jul 24, 2015 26.32 26.58 26.14 26.20 2,035,943 +0.09(+0.34%)
Jul 23, 2015 26.78 26.78 26.11 26.11 1,825,259 -0.62(-2.32%)
Jul 22, 2015 26.71 26.90 26.23 26.73 3,343,252 +0.00(+0.00%)
Jul 21, 2015 26.65 27.10 26.56 26.73 2,516,979 +0.17(+0.64%)
Jul 20, 2015 27.05 27.19 26.42 26.56 2,964,859 -0.59(-2.17%)
Jul 17, 2015 27.03 27.38 26.72 27.15 2,962,997 -0.15(-0.55%)
Jul 16, 2015 27.79 27.79 26.55 27.30 5,858,661 -0.19(-0.69%)
Jul 15, 2015 26.80 27.52 26.72 27.49 3,812,966 +0.69(+2.57%)
Jul 14, 2015 26.76 26.96 26.47 26.80 4,198,549 -0.02(-0.07%)
Jul 13, 2015 27.03 26.54 26.82 3,141,000 +0.15(+0.56%)
Jul 10, 2015 26.72 27.09 26.50 26.67 6,281,597 +1.82(+7.32%)
Jul 09, 2015 24.95 25.10 24.69 24.85 3,289,543 +0.40(+1.64%)
Jul 08, 2015 24.56 25.13 24.38 24.45 2,835,518 -0.40(-1.61%)
Jul 07, 2015 24.73 24.87 24.02 24.85 3,670,640 +0.24(+0.98%)
Jul 06, 2015 24.75 25.03 24.54 24.61 4,095,808 -0.41(-1.64%)
Jul 02, 2015 25.02 25.02 25.02 0 +0.16(+0.64%)
Jul 01, 2015 24.20 24.89 23.51 24.86 4,019,799 +0.92(+3.84%)
Jun 30, 2015 24.30 24.39 23.89 23.94 4,077,504 -0.07(-0.29%)
Jun 29, 2015 24.93 24.95 23.90 24.01 3,674,644 -1.18(-4.68%)
Jun 26, 2015 24.32 25.22 24.25 25.19 7,671,317 +0.96(+3.96%)
Jun 25, 2015 23.85 24.31 23.85 24.23 3,255,851 +0.38(+1.59%)
Jun 24, 2015 24.40 24.46 23.74 23.85 3,327,593 -0.81(-3.28%)
Jun 23, 2015 24.55 24.69 24.32 24.66 1,695,159 +0.15(+0.61%)
Jun 22, 2015 24.57 24.66 24.39 24.51 2,523,439 +0.15(+0.62%)
Jun 19, 2015 24.46 24.54 24.21 24.36 3,289,532 -0.08(-0.33%)
Jun 18, 2015 24.37 24.54 24.14 24.44 2,725,913 +0.15(+0.62%)
Jun 17, 2015 23.97 24.49 23.95 24.29 1,884,750 +0.44(+1.84%)
Jun 16, 2015 23.67 24.03 23.57 23.85 2,971,182 +0.03(+0.13%)
Jun 15, 2015 23.63 23.91 23.47 23.82 1,598,482 -0.12(-0.50%)
Jun 12, 2015 23.73 24.03 23.70 23.94 1,399,020 -0.04(-0.17%)
Jun 11, 2015 24.09 24.18 23.93 23.98 1,563,041 +0.00(+0.00%)
Jun 10, 2015 23.81 24.05 23.80 23.98 2,229,972 +0.17(+0.71%)
Jun 09, 2015 23.84 24.00 23.41 23.81 2,685,090 +0.04(+0.17%)
Jun 08, 2015 24.08 24.34 23.76 23.77 2,264,525 -0.29(-1.21%)
Jun 05, 2015 23.44 24.14 23.41 24.06 2,485,491 +0.32(+1.35%)
Jun 04, 2015 23.70 24.09 23.61 23.74 3,142,114 -0.34(-1.41%)
Jun 03, 2015 23.89 24.27 23.57 24.08 4,362,047 -0.22(-0.91%)
Jun 02, 2015 24.49 24.57 24.08 24.30 4,165,079 -0.34(-1.38%)
Jun 01, 2015 24.56 24.91 24.51 24.64 3,355,071 +0.13(+0.53%)
May 29, 2015 25.24 25.32 24.43 24.51 7,873,079 -0.78(-3.08%)
May 28, 2015 25.23 25.35 24.93 25.29 4,161,851 -0.02(-0.08%)
May 27, 2015 25.83 25.87 25.12 25.31 7,169,931 -0.55(-2.13%)
May 26, 2015 25.58 26.49 25.21 25.86 12,454,977 +0.88(+3.52%)
May 22, 2015 24.98 24.98 24.98 0 +0.34(+1.38%)
May 21, 2015 24.48 24.74 24.00 24.64 9,839,214 -0.05(-0.20%)
May 20, 2015 21.45 25.09 21.43 24.69 25,140,546 +3.62(+17.18%)
May 19, 2015 20.93 21.09 20.74 21.07 3,544,561 +0.16(+0.77%)
May 18, 2015 20.46 21.03 20.28 20.91 3,868,349 +0.48(+2.35%)
May 15, 2015 20.30 20.46 20.06 20.43 2,556,248 +0.13(+0.64%)
May 14, 2015 20.16 20.37 20.06 20.30 2,199,255 +0.25(+1.25%)
May 13, 2015 20.06 20.10 19.75 20.05 3,113,657 +0.13(+0.65%)
May 12, 2015 20.04 20.13 19.78 19.92 2,250,775 -0.15(-0.75%)
May 11, 2015 20.49 20.55 20.06 20.07 3,488,610 -0.48(-2.34%)
May 08, 2015 20.79 20.92 20.47 20.55 2,448,578 -0.01(-0.05%)
May 07, 2015 20.71 20.97 20.50 20.56 5,888,939 -0.24(-1.15%)
May 06, 2015 20.32 21.91 20.00 20.80 21,025,320 +0.45(+2.21%)
May 05, 2015 20.47 20.69 20.33 20.35 2,936,139 -0.09(-0.44%)
May 04, 2015 20.26 20.74 20.05 20.44 3,885,099 +0.05(+0.25%)
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.