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, 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%)
Mar 02, 2015 18.82 19.14 18.76 18.81 3,039,869 +0.03(+0.16%)
Feb 27, 2015 18.90 18.94 18.55 18.78 3,197,499 -0.10(-0.53%)
Feb 26, 2015 18.95 18.88 4,814,927 +0.32(+1.72%)
Feb 25, 2015 19.73 20.43 18.32 18.56 8,602,682 -1.24(-6.26%)
Feb 24, 2015 19.80 19.93 19.63 19.80 4,168,736 -0.03(-0.15%)
Feb 23, 2015 19.87 19.98 19.75 19.83 1,572,364 -0.03(-0.15%)
Feb 20, 2015 19.86 19.91 19.63 19.86 1,612,288 -0.01(-0.05%)
Feb 19, 2015 19.86 19.99 19.74 19.87 1,510,684 -0.02(-0.10%)
Feb 18, 2015 19.70 20.00 19.60 19.89 2,203,953 +0.14(+0.71%)
Feb 17, 2015 19.31 19.96 19.20 19.75 3,428,066 -0.85(-4.13%)
Feb 13, 2015 20.60 20.60 20.60 0 +0.32(+1.58%)
Feb 12, 2015 20.01 20.29 19.86 20.28 1,709,372 +0.36(+1.81%)
Feb 11, 2015 19.97 20.04 19.71 19.92 2,391,614 -0.03(-0.15%)
Feb 10, 2015 20.10 20.10 19.74 19.95 2,166,354 -0.05(-0.25%)
Feb 09, 2015 19.73 20.05 19.73 20.00 2,445,984 +0.23(+1.16%)
Feb 06, 2015 19.99 20.08 19.71 19.77 2,014,102 -0.22(-1.10%)
Feb 05, 2015 19.90 20.23 19.82 19.99 2,731,513 +0.14(+0.71%)
Feb 04, 2015 19.57 20.25 19.32 19.85 5,939,386 +0.25(+1.28%)
Feb 03, 2015 19.11 19.60 19.05 19.60 3,429,484 +0.68(+3.59%)
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.