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 (%)
Sep 28, 2012 15.98 16.17 15.78 15.85 2,667,985 -0.17(-1.06%)
Sep 27, 2012 16.05 16.16 15.89 16.02 2,341,933 +0.15(+0.95%)
Sep 26, 2012 15.92 15.94 15.63 15.87 1,860,182 -0.03(-0.19%)
Sep 25, 2012 16.32 16.44 15.86 15.90 4,234,155 -0.48(-2.93%)
Sep 24, 2012 16.26 16.48 16.24 16.38 1,477,986 +0.06(+0.37%)
Sep 21, 2012 16.58 16.70 16.30 16.32 3,043,676 -0.17(-1.03%)
Sep 20, 2012 16.68 16.82 16.45 16.49 2,012,657 -0.23(-1.38%)
Sep 19, 2012 16.61 16.79 16.32 16.72 1,888,835 +0.16(+0.97%)
Sep 18, 2012 16.77 16.77 16.44 16.56 3,436,061 -0.26(-1.55%)
Sep 17, 2012 16.90 16.98 16.52 16.82 3,157,522 -0.16(-0.94%)
Sep 14, 2012 16.66 17.43 16.61 16.98 3,750,620 +0.37(+2.23%)
Sep 13, 2012 16.30 16.66 16.22 16.61 2,891,130 +0.28(+1.71%)
Sep 12, 2012 15.85 16.39 15.73 16.33 3,650,516 +0.56(+3.55%)
Sep 11, 2012 15.78 15.85 15.62 15.77 2,574,995 +0.02(+0.13%)
Sep 10, 2012 15.64 15.91 15.58 15.75 2,582,622 +0.10(+0.64%)
Sep 07, 2012 15.46 15.68 15.37 15.65 2,421,101 +0.21(+1.36%)
Sep 06, 2012 15.14 15.45 15.10 15.44 2,918,952 +0.33(+2.18%)
Sep 05, 2012 14.85 15.13 14.80 15.11 1,857,388 +0.30(+2.03%)
Sep 04, 2012 14.91 15.02 14.65 14.81 2,465,870 -0.14(-0.94%)
Aug 31, 2012 14.84 15.04 14.75 14.95 2,477,439 +0.24(+1.63%)
Aug 30, 2012 14.72 14.81 14.64 14.71 1,833,672 -0.06(-0.41%)
Aug 29, 2012 14.87 14.93 14.62 14.77 1,813,943 -0.22(-1.47%)
Aug 27, 2012 15.23 15.25 14.94 14.99 2,029,963 -0.18(-1.19%)
Aug 24, 2012 15.05 15.25 14.87 15.17 1,938,393 +0.12(+0.80%)
Aug 23, 2012 15.21 15.27 15.03 15.05 1,660,204 -0.23(-1.51%)
Aug 22, 2012 15.37 15.44 15.19 15.28 2,132,185 -0.14(-0.91%)
Aug 21, 2012 15.35 15.52 15.30 15.42 2,353,737 +0.07(+0.46%)
Aug 20, 2012 15.12 15.42 15.05 15.35 2,822,355 +0.21(+1.39%)
Aug 17, 2012 15.15 15.23 15.01 15.14 2,938,527 +0.08(+0.53%)
Aug 16, 2012 15.35 15.46 15.05 15.06 4,317,878 -0.31(-2.02%)
Aug 15, 2012 15.46 15.50 15.16 15.37 2,420,409 -0.13(-0.84%)
Aug 14, 2012 15.48 15.66 15.41 15.50 2,438,975 +0.02(+0.13%)
Aug 13, 2012 15.49 15.56 15.29 15.48 2,972,077 -0.02(-0.13%)
Aug 11, 2012 15.35 15.63 14.99 15.50 3,398,647 +0.00(+0.00%)
Aug 10, 2012 15.35 15.63 14.99 15.50 3,398,647 -0.25(-1.59%)
Aug 09, 2012 15.82 16.01 15.71 15.75 4,683,839 -0.17(-1.07%)
Aug 08, 2012 15.86 16.05 15.67 15.92 3,534,428 +0.09(+0.57%)
Aug 07, 2012 15.99 17.25 15.50 15.83 5,820,859 +0.00(+0.00%)
Aug 06, 2012 15.59 15.95 15.55 15.83 5,441,021 +0.29(+1.87%)
Aug 03, 2012 15.29 15.55 15.13 15.54 3,340,219 +0.56(+3.74%)
Aug 02, 2012 15.22 15.39 14.87 14.98 3,907,851 -0.36(-2.35%)
Aug 01, 2012 15.47 15.53 15.10 15.34 3,708,864 +0.00(+0.00%)
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%)
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.