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 (%)
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%)
Jan 01, 2009 16.44 16.90 16.28 16.84 0 +0.00(+0.00%)
Dec 31, 2008 16.44 16.90 16.28 16.84 2,134,567 +0.59(+3.63%)
Dec 30, 2008 15.15 16.30 15.08 16.25 2,758,970 +0.91(+5.93%)
Dec 29, 2008 15.12 15.63 14.80 15.34 1,914,317 +0.11(+0.72%)
Dec 26, 2008 15.11 15.29 14.84 15.23 1,125,279 +0.34(+2.28%)
Dec 24, 2008 15.26 15.26 14.76 14.89 904,447 -0.08(-0.53%)
Dec 23, 2008 14.57 15.36 14.39 14.97 3,513,510 +0.59(+4.10%)
Dec 22, 2008 14.91 15.00 13.87 14.38 2,470,003 -0.37(-2.51%)
Dec 20, 2008 15.27 16.20 14.58 14.75 0 +0.00(+0.00%)
Dec 19, 2008 15.27 16.20 14.58 14.75 2,659,554 -0.36(-2.38%)
Dec 18, 2008 15.27 15.58 14.73 15.11 2,220,498 -0.07(-0.46%)
Dec 17, 2008 14.57 15.50 14.30 15.18 2,118,588 +0.33(+2.22%)
Dec 16, 2008 13.98 14.96 13.75 14.85 2,657,303 +1.07(+7.76%)
Dec 15, 2008 14.72 14.72 13.52 13.78 1,554,875 -0.64(-4.44%)
Dec 13, 2008 14.00 14.45 13.65 14.42 0 +0.00(+0.00%)
Dec 12, 2008 14.00 14.45 13.65 14.42 0 +0.10(+0.70%)
Dec 11, 2008 14.80 15.25 14.19 14.32 1,120,298 -0.74(-4.91%)
Dec 10, 2008 15.62 15.68 14.80 15.06 1,644,600 -0.45(-2.90%)
Dec 09, 2008 14.83 15.93 14.62 15.51 2,020,139 +0.50(+3.33%)
Dec 08, 2008 14.78 15.47 14.50 15.01 1,595,767 +0.66(+4.60%)
Dec 06, 2008 13.93 14.49 12.62 14.35 0 +0.00(+0.00%)
Dec 05, 2008 13.93 14.49 12.62 14.35 2,933,306 +0.24(+1.70%)
Dec 04, 2008 13.76 14.28 13.65 14.11 1,563,734 +0.21(+1.51%)
Dec 03, 2008 13.38 13.91 12.95 13.90 1,747,399 +0.53(+3.96%)
Dec 02, 2008 12.61 13.39 12.34 13.37 2,168,196 +0.92(+7.39%)
Dec 01, 2008 14.21 14.38 12.37 12.45 2,078,406 -2.21(-15.08%)
Nov 28, 2008 14.20 14.70 13.58 14.66 814,841 +0.16(+1.10%)
Nov 26, 2008 13.58 14.53 12.92 14.50 1,140,432 +0.95(+7.01%)
Nov 25, 2008 14.05 14.12 13.25 13.55 2,287,427 -0.11(-0.81%)
Nov 24, 2008 12.27 13.79 12.27 13.66 1,483,286 +1.41(+11.51%)
Nov 21, 2008 11.54 12.25 11.00 12.25 2,069,784 +0.65(+5.60%)
Nov 20, 2008 12.25 12.74 11.60 11.60 2,539,076 -0.68(-5.54%)
Nov 19, 2008 13.24 13.99 12.28 12.28 1,591,677 -1.31(-9.64%)
Nov 18, 2008 13.47 13.83 12.96 13.59 1,713,318 +0.18(+1.34%)
Nov 17, 2008 14.00 14.08 13.40 13.41 989,178 -0.49(-3.53%)
Nov 14, 2008 14.26 15.10 13.32 13.90 0 -0.56(-3.87%)
Nov 13, 2008 13.61 14.53 12.80 14.46 1,708,907 +0.85(+6.25%)
Nov 12, 2008 14.16 14.28 13.60 13.61 1,390,921 -0.81(-5.62%)
Nov 11, 2008 15.37 15.46 14.24 14.42 915,781 -1.04(-6.73%)
Nov 10, 2008 16.21 16.43 15.16 15.46 1,072,643 -0.13(-0.83%)
Nov 07, 2008 16.37 16.48 15.45 15.59 1,672,224 -0.61(-3.77%)
Nov 06, 2008 16.00 16.78 14.62 16.20 3,698,862 -0.73(-4.31%)
Nov 05, 2008 17.86 18.53 16.36 16.93 2,592,408 -1.35(-7.39%)
Nov 04, 2008 18.46 18.70 17.54 18.28 1,341,284 +0.58(+3.28%)
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.