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 (%)
Apr 30, 2012 14.52 14.86 14.48 14.82 4,080,540 +0.26(+1.79%)
Apr 27, 2012 14.54 14.60 14.24 14.56 1,920,526 +0.07(+0.48%)
Apr 26, 2012 14.15 14.50 14.06 14.49 3,140,904 +0.30(+2.11%)
Apr 25, 2012 13.88 14.23 13.83 14.19 3,190,953 +0.41(+2.98%)
Apr 24, 2012 13.63 13.82 13.55 13.78 3,343,622 +0.15(+1.10%)
Apr 23, 2012 13.69 13.71 13.42 13.63 3,909,279 -0.16(-1.16%)
Apr 20, 2012 13.73 13.97 13.61 13.79 2,837,654 +0.10(+0.73%)
Apr 19, 2012 13.76 13.84 13.55 13.69 2,072,594 -0.05(-0.36%)
Apr 18, 2012 13.60 13.82 13.50 13.74 2,601,302 +0.12(+0.88%)
Apr 17, 2012 13.45 13.68 13.40 13.62 2,416,155 +0.28(+2.10%)
Apr 16, 2012 13.30 13.43 13.15 13.34 3,916,435 +0.13(+0.98%)
Apr 13, 2012 13.34 13.53 13.21 13.21 2,007,327 -0.21(-1.56%)
Apr 12, 2012 13.41 13.54 13.39 13.42 2,591,428 -0.01(-0.07%)
Apr 11, 2012 13.52 13.74 13.37 13.43 2,553,641 +0.02(+0.15%)
Apr 10, 2012 13.58 13.69 13.34 13.41 5,030,853 -0.25(-1.83%)
Apr 09, 2012 13.82 13.89 13.62 13.66 3,198,246 -0.34(-2.43%)
Apr 05, 2012 14.01 14.11 13.92 14.00 2,919,734 -0.01(-0.07%)
Apr 04, 2012 14.24 14.26 14.00 14.01 4,088,185 -0.28(-1.96%)
Apr 03, 2012 14.65 14.65 14.26 14.29 3,133,916 -0.34(-2.32%)
Apr 02, 2012 14.62 14.74 14.55 14.63 3,004,648 -0.05(-0.34%)
Mar 30, 2012 14.87 14.99 14.65 14.68 2,626,641 -0.12(-0.81%)
Mar 29, 2012 14.64 14.85 14.36 14.80 3,113,917 +0.02(+0.14%)
Mar 28, 2012 14.92 14.97 14.66 14.78 2,081,103 -0.12(-0.81%)
Mar 27, 2012 15.10 15.18 14.86 14.90 2,899,471 -0.18(-1.19%)
Mar 26, 2012 14.79 15.13 14.71 15.08 2,955,682 +0.38(+2.59%)
Mar 23, 2012 14.74 14.76 14.54 14.70 1,544,807 -0.03(-0.20%)
Mar 22, 2012 14.59 14.80 14.52 14.73 1,837,132 -0.01(-0.07%)
Mar 21, 2012 14.66 14.84 14.55 14.74 1,714,080 +0.10(+0.68%)
Mar 20, 2012 14.71 14.73 14.44 14.64 2,168,177 -0.10(-0.68%)
Mar 19, 2012 14.62 14.94 14.54 14.74 2,092,321 +0.09(+0.61%)
Mar 16, 2012 14.85 14.90 14.48 14.65 4,532,737 -0.20(-1.35%)
Mar 15, 2012 14.73 14.89 14.52 14.85 3,448,270 +0.12(+0.81%)
Mar 14, 2012 14.82 14.93 14.65 14.73 3,686,285 -0.14(-0.94%)
Mar 13, 2012 14.35 14.88 14.21 14.87 6,156,041 +0.31(+2.13%)
Mar 12, 2012 14.36 14.69 14.20 14.56 5,498,286 +0.15(+1.04%)
Mar 09, 2012 14.29 14.71 14.26 14.41 3,601,363 +0.18(+1.26%)
Mar 08, 2012 14.23 14.36 14.03 14.23 4,838,603 +0.30(+2.15%)
Mar 07, 2012 13.81 14.02 13.69 13.93 3,607,649 +0.00(+0.00%)
Mar 06, 2012 14.07 14.15 13.84 13.93 6,618,134 -0.36(-2.52%)
Mar 05, 2012 14.72 14.74 14.21 14.29 4,718,222 -0.47(-3.18%)
Mar 02, 2012 14.08 14.88 14.08 14.76 7,615,283 +0.65(+4.61%)
Mar 01, 2012 14.24 14.31 14.04 14.11 6,005,491 -0.12(-0.84%)
Feb 29, 2012 14.05 14.38 13.88 14.23 5,906,572 +0.10(+0.71%)
Feb 28, 2012 15.78 16.63 13.92 14.13 18,875,552 -1.51(-9.65%)
Feb 27, 2012 15.55 15.93 15.44 15.64 3,280,603 +0.02(+0.13%)
Feb 24, 2012 15.76 15.86 15.55 15.62 1,846,174 -0.03(-0.19%)
Feb 23, 2012 15.12 15.67 15.10 15.65 3,469,783 +0.58(+3.85%)
Feb 22, 2012 15.31 15.42 15.03 15.07 2,078,149 -0.26(-1.70%)
Feb 21, 2012 15.39 15.45 15.24 15.33 2,316,527 -0.04(-0.26%)
Feb 17, 2012 15.24 15.49 15.18 15.37 2,979,544 +0.21(+1.39%)
Feb 16, 2012 14.88 15.17 14.75 15.16 2,667,241 +0.29(+1.95%)
Feb 15, 2012 14.67 15.01 14.61 14.87 4,195,093 +0.32(+2.20%)
Feb 14, 2012 14.56 14.61 14.38 14.55 2,011,330 -0.11(-0.75%)
Feb 13, 2012 14.94 15.02 14.63 14.66 1,704,875 -0.16(-1.08%)
Feb 10, 2012 15.09 15.13 14.70 14.82 2,784,557 -0.42(-2.76%)
Feb 09, 2012 14.72 15.33 14.61 15.24 2,783,917 +0.51(+3.46%)
Feb 08, 2012 14.77 14.87 14.60 14.73 1,714,747 +0.00(+0.00%)
Feb 07, 2012 14.86 14.89 14.61 14.73 1,771,375 -0.18(-1.21%)
Feb 06, 2012 14.47 14.99 14.45 14.91 3,822,749 +0.39(+2.69%)
Feb 03, 2012 14.29 14.58 13.97 14.52 4,025,777 +0.18(+1.26%)
Feb 02, 2012 14.54 14.61 14.25 14.34 2,191,522 -0.20(-1.38%)
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.