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 (%)
Mar 31, 2009 12.67 13.10 12.59 12.94 1,940,014 +0.27(+2.13%)
Mar 30, 2009 13.28 13.60 12.46 12.67 1,738,560 -1.46(-10.33%)
Mar 26, 2009 13.76 14.24 13.49 14.13 4,063,835 +0.38(+2.76%)
Mar 25, 2009 14.02 14.19 13.15 13.75 2,146,594 +0.08(+0.59%)
Mar 24, 2009 13.79 14.16 13.65 13.67 1,566,727 -0.24(-1.73%)
Mar 23, 2009 13.46 13.95 13.35 13.91 1,774,626 +1.31(+10.40%)
Mar 20, 2009 12.95 13.06 12.39 12.60 1,758,779 -0.37(-2.82%)
Mar 19, 2009 13.32 13.39 12.73 12.96 1,572,883 -0.13(-1.00%)
Mar 18, 2009 12.50 13.41 12.42 13.10 2,404,797 +0.37(+2.88%)
Mar 17, 2009 12.06 12.77 12.06 12.73 1,345,156 +0.67(+5.56%)
Mar 16, 2009 13.04 13.08 12.05 12.06 1,855,286 -0.74(-5.78%)
Mar 13, 2009 12.55 13.29 12.49 12.80 0 +0.32(+2.56%)
Mar 12, 2009 11.60 12.62 11.46 12.48 2,675,800 +0.70(+5.94%)
Mar 11, 2009 11.26 12.02 11.10 11.78 2,970,821 +0.78(+7.09%)
Mar 10, 2009 9.780 11.05 9.760 11.00 4,236,778 +1.53(+16.16%)
Mar 09, 2009 10.34 10.34 9.340 9.470 3,810,400 -0.88(-8.50%)
Mar 06, 2009 10.23 10.77 9.960 10.35 0 +0.08(+0.78%)
Mar 05, 2009 11.39 11.56 10.27 10.27 3,385,488 -1.33(-11.47%)
Mar 04, 2009 11.40 11.96 11.26 11.60 3,288,972 -0.33(-2.77%)
Mar 02, 2009 12.73 12.73 11.87 11.93 3,065,246 -1.06(-8.16%)
Feb 27, 2009 13.10 13.38 12.69 12.99 0 -0.32(-2.40%)
Feb 26, 2009 13.00 14.46 12.43 13.31 4,400,441 -0.06(-0.45%)
Feb 25, 2009 12.93 13.51 12.62 13.37 3,509,238 +0.46(+3.56%)
Feb 24, 2009 12.01 13.07 11.89 12.91 4,429,586 +0.99(+8.31%)
Feb 23, 2009 12.01 12.30 11.82 11.92 2,003,105 -0.20(-1.65%)
Feb 21, 2009 12.00 12.38 11.67 12.12 0 +0.00(+0.00%)
Feb 20, 2009 12.00 12.38 11.67 12.12 2,341,930 -0.13(-1.06%)
Feb 19, 2009 12.50 12.82 12.18 12.25 2,031,373 -0.03(-0.24%)
Feb 18, 2009 12.89 13.23 12.09 12.28 2,245,642 -0.72(-5.54%)
Feb 17, 2009 13.34 13.34 12.90 13.00 3,133,452 -0.90(-6.47%)
Feb 14, 2009 13.80 14.20 13.62 13.90 0 +0.00(+0.00%)
Feb 13, 2009 13.80 14.20 13.62 13.90 2,603,715 -0.08(-0.57%)
Feb 12, 2009 13.44 14.05 13.44 13.98 2,953,706 +0.07(+0.50%)
Feb 11, 2009 14.13 14.47 13.63 13.91 2,225,794 -0.15(-1.07%)
Feb 10, 2009 14.87 15.40 13.94 14.06 3,716,536 -1.07(-7.07%)
Feb 09, 2009 15.00 15.57 14.84 15.13 2,272,583 +0.02(+0.13%)
Feb 06, 2009 14.54 15.25 14.52 15.11 2,023,749 +0.42(+2.86%)
Feb 05, 2009 14.57 14.97 14.25 14.69 2,196,730 -0.14(-0.94%)
Feb 04, 2009 15.42 15.49 14.66 14.83 2,541,344 -0.53(-3.45%)
Feb 03, 2009 15.70 16.03 14.87 15.36 2,678,611 -0.25(-1.60%)
Feb 02, 2009 15.83 16.02 15.30 15.61 1,716,213 -0.42(-2.62%)
Jan 30, 2009 16.68 16.95 15.83 16.03 0 -0.49(-2.97%)
Jan 29, 2009 17.35 17.35 16.25 16.52 2,457,048 -0.83(-4.78%)
Jan 28, 2009 16.64 17.46 16.42 17.35 3,120,806 +0.98(+5.99%)
Jan 27, 2009 16.24 16.64 16.07 16.37 1,760,960 +0.43(+2.70%)
Jan 26, 2009 16.67 17.05 15.60 15.94 2,503,470 -0.27(-1.67%)
Jan 24, 2009 16.29 16.38 15.74 16.21 0 +0.00(+0.00%)
Jan 23, 2009 16.29 16.38 15.74 16.21 2,826,580 -0.38(-2.29%)
Jan 22, 2009 17.08 17.21 16.43 16.59 2,436,641 -0.68(-3.94%)
Jan 21, 2009 16.18 17.27 16.18 17.27 1,652,150 +0.96(+5.89%)
Jan 20, 2009 17.61 17.75 16.20 16.31 3,334,323 -1.50(-8.42%)
Jan 16, 2009 18.18 18.47 17.21 17.81 3,209,513 -0.11(-0.61%)
Jan 15, 2009 17.62 18.50 16.72 17.92 4,144,730 +0.38(+2.17%)
Jan 14, 2009 17.72 17.84 16.79 17.54 3,957,503 -0.19(-1.07%)
Jan 13, 2009 18.07 18.24 17.47 17.73 3,604,250 -0.35(-1.94%)
Jan 12, 2009 18.04 18.22 17.39 18.08 4,732,869 -0.20(-1.09%)
Jan 10, 2009 19.20 19.32 17.84 18.28 0 +0.00(+0.00%)
Jan 09, 2009 19.20 19.32 17.84 18.28 2,412,730 -0.96(-4.99%)
Jan 08, 2009 17.00 19.36 16.69 19.24 7,046,536 +2.64(+15.90%)
Jan 07, 2009 16.85 16.85 15.00 16.60 2,728,379 -0.33(-1.95%)
Jan 06, 2009 16.70 17.71 16.70 16.93 3,886,321 +0.25(+1.50%)
Jan 05, 2009 17.29 17.29 16.19 16.68 3,976,248 -0.70(-4.03%)
Jan 02, 2009 16.99 17.46 16.26 17.38 0 +0.54(+3.21%)
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.