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 30, 2014 17.61 17.70 17.41 17.51 1,674,701 -0.14(-0.79%)
Sep 29, 2014 17.70 17.88 17.64 17.65 2,475,702 -0.14(-0.79%)
Sep 26, 2014 17.86 17.89 17.69 17.79 1,382,728 -0.05(-0.28%)
Sep 25, 2014 18.01 18.13 17.72 17.84 1,979,829 -0.21(-1.16%)
Sep 24, 2014 18.37 18.38 17.68 18.05 4,007,565 -0.24(-1.31%)
Sep 23, 2014 18.56 18.66 18.28 18.29 2,017,413 -0.30(-1.61%)
Sep 22, 2014 19.15 19.16 18.55 18.59 1,712,865 -0.58(-3.03%)
Sep 19, 2014 19.10 19.27 18.99 19.17 1,806,669 +0.16(+0.84%)
Sep 18, 2014 19.36 19.36 18.99 19.01 1,323,144 -0.25(-1.30%)
Sep 17, 2014 19.23 19.38 19.15 19.26 1,263,346 +0.07(+0.36%)
Sep 16, 2014 19.11 19.21 18.95 19.19 1,449,658 +0.07(+0.37%)
Sep 15, 2014 19.13 19.28 19.07 19.12 1,118,643 -0.03(-0.16%)
Sep 12, 2014 19.12 19.22 18.98 19.15 2,323,584 +0.00(+0.00%)
Sep 11, 2014 18.82 19.22 18.82 19.15 1,834,349 +0.23(+1.22%)
Sep 10, 2014 19.07 19.21 18.84 18.92 2,267,644 -0.18(-0.94%)
Sep 09, 2014 19.06 19.18 18.97 19.10 2,005,927 -0.03(-0.16%)
Sep 08, 2014 19.10 19.35 19.03 19.13 2,572,798 -0.01(-0.05%)
Sep 05, 2014 18.67 19.14 18.67 19.14 2,748,905 +0.41(+2.19%)
Sep 04, 2014 18.71 18.88 18.59 18.73 1,940,585 +0.07(+0.38%)
Sep 03, 2014 18.59 18.67 18.41 18.66 2,053,685 +0.14(+0.76%)
Sep 02, 2014 18.54 18.62 18.27 18.52 1,848,760 +0.01(+0.05%)
Aug 29, 2014 18.51 18.51 18.51 0 +0.22(+1.20%)
Aug 28, 2014 18.25 18.39 18.18 18.29 1,791,272 -0.02(-0.11%)
Aug 27, 2014 18.17 18.55 18.17 18.31 2,201,315 +0.09(+0.49%)
Aug 26, 2014 17.98 18.22 17.91 18.22 1,641,081 +0.30(+1.67%)
Aug 25, 2014 18.39 18.46 17.92 17.92 1,952,699 -0.42(-2.29%)
Aug 22, 2014 18.43 18.50 18.31 18.34 1,322,426 -0.08(-0.43%)
Aug 21, 2014 18.34 18.47 18.28 18.42 973,299 +0.08(+0.44%)
Aug 20, 2014 18.40 18.55 18.29 18.34 1,203,434 -0.13(-0.70%)
Aug 19, 2014 18.32 18.52 18.23 18.47 2,132,287 +0.19(+1.04%)
Aug 18, 2014 18.32 18.34 18.15 18.28 1,197,803 +0.10(+0.55%)
Aug 15, 2014 18.23 18.27 18.04 18.18 1,526,397 +0.04(+0.22%)
Aug 14, 2014 17.86 18.14 17.84 18.14 1,872,253 +0.30(+1.68%)
Aug 13, 2014 17.84 17.90 17.67 17.84 2,749,311 -0.14(-0.78%)
Aug 12, 2014 18.06 18.06 17.93 17.98 2,655,428 -0.04(-0.22%)
Aug 11, 2014 18.01 18.19 17.97 18.02 2,646,720 +0.03(+0.17%)
Aug 08, 2014 18.26 18.30 17.88 17.99 4,411,274 -0.18(-0.99%)
Aug 07, 2014 18.41 18.71 18.06 18.17 5,781,790 -0.16(-0.87%)
Aug 06, 2014 18.16 18.46 18.06 18.33 6,222,111 +0.25(+1.38%)
Aug 05, 2014 18.31 19.16 17.54 18.08 11,900,228 -1.37(-7.04%)
Aug 04, 2014 19.29 19.53 18.96 19.45 5,066,953 +0.28(+1.46%)
Aug 01, 2014 19.26 19.40 18.99 19.17 2,965,556 -0.05(-0.26%)
Jul 31, 2014 19.40 19.63 19.19 19.22 5,488,638 -0.32(-1.64%)
Jul 30, 2014 19.26 19.55 19.18 19.54 3,511,026 +0.00(+0.00%)
Jul 29, 2014 19.61 20.41 19.43 19.54 7,519,673 +0.44(+2.30%)
Jul 28, 2014 19.01 19.12 18.92 19.10 1,880,968 +0.15(+0.79%)
Jul 25, 2014 19.03 19.07 18.82 18.95 1,867,727 -0.18(-0.94%)
Jul 24, 2014 19.20 19.23 19.04 19.13 1,793,439 +0.04(+0.21%)
Jul 23, 2014 19.02 19.13 18.82 19.09 1,923,530 +0.06(+0.32%)
Jul 22, 2014 19.02 19.29 18.96 19.03 3,238,716 +0.10(+0.53%)
Jul 21, 2014 18.70 19.05 18.66 18.93 3,537,404 +0.17(+0.91%)
Jul 18, 2014 18.45 18.80 18.36 18.76 1,632,548 +0.38(+2.07%)
Jul 17, 2014 18.46 18.58 18.33 18.38 1,656,822 -0.16(-0.86%)
Jul 16, 2014 18.34 18.69 18.33 18.54 2,803,944 +0.34(+1.87%)
Jul 15, 2014 18.29 18.36 18.12 18.20 1,875,321 -0.15(-0.82%)
Jul 14, 2014 18.18 18.41 18.12 18.35 1,647,994 +0.23(+1.27%)
Jul 11, 2014 18.07 18.20 17.98 18.12 1,629,919 +0.00(+0.00%)
Jul 10, 2014 17.72 18.21 17.70 18.12 2,647,975 +0.26(+1.46%)
Jul 09, 2014 17.69 18.00 17.65 17.86 2,422,664 +0.19(+1.08%)
Jul 08, 2014 18.07 18.15 17.66 17.67 1,801,448 -0.46(-2.54%)
Jul 07, 2014 18.22 18.28 17.95 18.13 1,951,226 -0.16(-0.87%)
Jul 03, 2014 18.29 18.29 18.29 0 +0.39(+2.18%)
Jul 02, 2014 17.71 17.92 17.69 17.90 2,377,612 +0.22(+1.24%)
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.