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 (%)
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%)
May 01, 2015 20.13 20.47 19.88 20.39 4,497,231 +0.41(+2.05%)
Apr 30, 2015 20.13 20.39 19.94 19.98 3,975,910 -0.20(-0.99%)
Apr 29, 2015 20.32 20.41 20.01 20.18 3,979,086 -0.16(-0.79%)
Apr 28, 2015 20.32 20.55 20.18 20.34 6,506,517 -0.11(-0.54%)
Apr 27, 2015 20.26 20.51 20.12 20.45 9,989,618 +0.30(+1.49%)
Apr 24, 2015 19.61 20.20 19.41 20.15 12,851,259 +0.74(+3.81%)
Apr 23, 2015 18.36 19.92 18.23 19.41 13,725,890 +1.00(+5.43%)
Apr 22, 2015 18.63 18.69 18.35 18.41 1,847,312 -0.21(-1.13%)
Apr 21, 2015 18.64 18.80 18.42 18.62 2,293,128 +0.08(+0.43%)
Apr 20, 2015 18.34 18.57 18.23 18.54 2,778,849 +0.28(+1.53%)
Apr 17, 2015 18.12 18.35 17.89 18.26 3,320,183 -0.05(-0.27%)
Apr 16, 2015 18.35 18.47 18.27 18.31 1,339,227 -0.14(-0.76%)
Apr 15, 2015 18.35 18.61 18.35 18.45 1,814,813 +0.15(+0.82%)
Apr 14, 2015 18.32 18.46 18.26 18.30 1,069,787 -0.06(-0.33%)
Apr 13, 2015 18.27 18.59 18.16 18.36 1,986,954 +0.05(+0.27%)
Apr 10, 2015 18.20 18.39 18.14 18.31 1,344,213 +0.20(+1.10%)
Apr 09, 2015 17.96 18.18 17.93 18.11 2,507,159 +0.16(+0.89%)
Apr 08, 2015 18.08 18.16 17.78 17.95 2,652,742 -0.07(-0.39%)
Apr 07, 2015 18.33 18.40 18.01 18.02 2,403,983 -0.33(-1.80%)
Apr 06, 2015 18.12 18.58 18.08 18.35 4,089,792 +0.19(+1.05%)
Apr 02, 2015 18.16 18.16 18.16 0 +0.17(+0.94%)
Apr 01, 2015 18.18 18.29 17.94 17.99 3,006,622 -0.31(-1.69%)
Mar 31, 2015 18.46 18.67 18.09 18.30 2,856,527 -0.18(-0.97%)
Mar 30, 2015 18.13 18.62 18.07 18.48 2,187,173 +0.40(+2.21%)
Mar 27, 2015 18.07 18.25 17.96 18.08 2,249,348 +0.02(+0.11%)
Mar 26, 2015 17.98 18.25 17.91 18.06 2,251,677 -0.02(-0.11%)
Mar 25, 2015 18.54 18.54 18.07 18.08 1,923,472 -0.42(-2.27%)
Mar 24, 2015 18.59 18.65 18.42 18.50 2,687,926 -0.09(-0.48%)
Mar 23, 2015 18.61 18.80 18.50 18.59 3,248,364 -0.09(-0.48%)
Mar 20, 2015 18.20 18.73 18.13 18.68 4,756,579 +0.59(+3.26%)
Mar 19, 2015 18.18 18.46 17.99 18.09 1,985,910 -0.13(-0.71%)
Mar 18, 2015 17.87 18.38 17.87 18.22 2,399,119 +0.33(+1.84%)
Mar 17, 2015 17.96 18.18 17.73 17.89 2,391,724 -0.32(-1.76%)
Mar 16, 2015 17.95 18.36 17.87 18.21 2,600,546 +0.35(+1.96%)
Mar 13, 2015 17.98 18.05 17.74 17.86 2,400,707 -0.17(-0.94%)
Mar 12, 2015 17.70 18.06 17.70 18.03 2,936,251 +0.31(+1.75%)
Mar 11, 2015 17.90 17.97 17.66 17.72 2,008,998 -0.18(-1.01%)
Mar 10, 2015 18.22 18.28 17.90 17.90 1,931,490 -0.51(-2.77%)
Mar 09, 2015 18.45 18.57 18.33 18.41 1,313,893 +0.00(+0.00%)
Mar 06, 2015 18.50 18.77 18.37 18.41 2,171,812 -0.18(-0.97%)
Mar 05, 2015 18.90 18.96 18.52 18.59 3,366,693 -0.38(-2.00%)
Mar 04, 2015 19.21 18.90 18.97 2,308,058 -0.20(-1.04%)
Mar 03, 2015 19.18 19.17 2,475,659 +0.36(+1.91%)
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.