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, 2015 32.25 32.58 32.02 32.47 5,009,323 +0.37(+1.15%)
Sep 29, 2015 32.55 32.73 31.94 32.10 5,403,028 -0.41(-1.26%)
Sep 28, 2015 33.04 33.14 32.42 32.51 7,124,252 -0.59(-1.78%)
Sep 25, 2015 33.10 33.24 32.91 33.10 7,584,592 +0.02(+0.06%)
Sep 24, 2015 33.09 33.15 33.03 33.08 9,569,766 -0.05(-0.15%)
Sep 23, 2015 33.06 33.22 33.04 33.13 5,202,763 +0.08(+0.24%)
Sep 22, 2015 33.04 33.27 33.04 33.05 7,223,415 -0.07(-0.21%)
Sep 21, 2015 33.08 33.25 32.99 33.12 11,717,656 -0.01(-0.03%)
Sep 18, 2015 32.42 33.23 32.37 33.13 22,160,356 +0.62(+1.91%)
Sep 17, 2015 32.89 33.21 32.50 32.51 114,020,240 +3.97(+13.91%)
Sep 16, 2015 28.46 28.67 28.24 28.54 2,843,191 +0.00(+0.00%)
Sep 15, 2015 27.92 28.59 27.72 28.54 3,765,698 +0.60(+2.15%)
Sep 14, 2015 27.90 28.00 27.40 27.94 2,996,178 +0.14(+0.50%)
Sep 11, 2015 27.22 27.97 26.73 27.80 4,784,083 +0.51(+1.87%)
Sep 10, 2015 28.23 28.30 27.10 27.29 4,969,747 -0.77(-2.74%)
Sep 09, 2015 28.80 28.97 28.01 28.06 4,887,308 -0.56(-1.96%)
Sep 08, 2015 28.00 28.74 27.46 28.62 6,069,420 +1.18(+4.30%)
Sep 04, 2015 27.44 27.44 27.44 0 +0.27(+0.99%)
Sep 03, 2015 26.28 27.73 26.22 27.17 5,386,887 +0.81(+3.07%)
Sep 02, 2015 26.14 26.37 25.53 26.36 5,704,326 +0.70(+2.73%)
Sep 01, 2015 24.47 26.21 23.83 25.66 10,274,519 +0.49(+1.95%)
Aug 31, 2015 25.09 25.30 24.79 25.17 4,435,056 -0.04(-0.16%)
Aug 28, 2015 23.94 25.25 23.94 25.21 5,566,377 +1.15(+4.78%)
Aug 27, 2015 23.56 24.31 23.49 24.06 2,514,420 +0.77(+3.31%)
Aug 26, 2015 23.33 23.33 22.59 23.29 3,361,015 +0.70(+3.10%)
Aug 25, 2015 23.23 23.41 22.59 22.59 3,354,245 -0.07(-0.31%)
Aug 24, 2015 22.37 23.62 21.37 22.66 4,300,836 -1.08(-4.55%)
Aug 21, 2015 24.19 24.48 23.74 23.74 3,696,196 -0.74(-3.02%)
Aug 20, 2015 24.92 25.12 24.47 24.48 2,530,999 -0.61(-2.43%)
Aug 19, 2015 25.27 25.33 24.86 25.09 1,693,865 -0.37(-1.45%)
Aug 18, 2015 25.93 25.93 25.30 25.46 1,773,417 -0.50(-1.93%)
Aug 17, 2015 25.24 25.98 24.99 25.96 1,639,080 +0.43(+1.68%)
Aug 14, 2015 25.47 25.61 25.15 25.53 1,923,137 +0.05(+0.20%)
Aug 13, 2015 25.37 25.82 25.10 25.48 1,668,478 -0.14(-0.55%)
Aug 12, 2015 25.15 25.75 24.87 25.62 2,715,597 +0.18(+0.71%)
Aug 11, 2015 26.10 26.34 25.31 25.44 2,907,174 -1.00(-3.78%)
Aug 10, 2015 26.10 26.95 26.10 26.44 3,072,048 +0.62(+2.40%)
Aug 07, 2015 26.49 26.66 24.47 25.82 7,388,432 -0.71(-2.68%)
Aug 06, 2015 27.80 27.96 26.06 26.53 6,624,232 -1.07(-3.88%)
Aug 05, 2015 28.08 28.22 27.21 27.60 3,532,192 -0.34(-1.22%)
Aug 04, 2015 28.14 28.61 27.83 27.94 2,473,284 -0.26(-0.92%)
Aug 03, 2015 28.30 28.33 27.91 28.20 2,062,250 -0.02(-0.07%)
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%)
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.