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 (%)
May 31, 2013 15.40 15.52 15.12 15.12 1,937,935 -0.35(-2.26%)
May 30, 2013 15.39 15.65 15.36 15.47 1,558,689 +0.12(+0.78%)
May 29, 2013 15.41 15.44 15.27 15.35 1,445,239 -0.15(-0.97%)
May 28, 2013 15.50 15.72 15.41 15.50 1,715,489 +0.16(+1.04%)
May 24, 2013 15.39 15.42 15.20 15.34 1,364,028 -0.11(-0.71%)
May 23, 2013 15.21 15.53 15.15 15.45 1,879,566 +0.11(+0.72%)
May 22, 2013 15.52 15.85 15.29 15.34 2,845,974 -0.36(-2.29%)
May 21, 2013 15.33 15.80 15.29 15.70 3,466,822 +0.41(+2.68%)
May 20, 2013 15.46 15.62 15.21 15.29 2,514,115 -0.14(-0.91%)
May 17, 2013 15.28 15.47 15.16 15.43 5,847,272 +0.23(+1.51%)
May 16, 2013 15.61 15.67 15.19 15.20 2,393,108 -0.38(-2.44%)
May 15, 2013 15.57 15.65 15.45 15.58 2,382,118 +0.13(+0.84%)
May 13, 2013 15.77 15.94 15.42 15.45 3,622,983 -0.38(-2.40%)
May 10, 2013 15.55 16.00 15.36 15.83 5,480,568 +0.24(+1.54%)
May 09, 2013 14.20 16.01 14.16 15.59 10,452,700 +0.12(+0.78%)
May 08, 2013 15.19 15.58 15.07 15.47 3,969,875 +0.24(+1.58%)
May 07, 2013 15.15 15.28 14.99 15.23 2,103,591 +0.15(+0.99%)
May 06, 2013 15.30 15.32 14.97 15.08 2,280,803 -0.20(-1.31%)
May 03, 2013 15.24 15.40 15.07 15.28 1,766,827 +0.21(+1.39%)
May 02, 2013 14.85 15.08 14.77 15.07 2,118,384 +0.28(+1.89%)
May 01, 2013 14.80 14.95 14.68 14.79 1,748,862 -0.07(-0.47%)
Apr 30, 2013 15.02 15.03 14.69 14.86 2,429,292 -0.13(-0.87%)
Apr 29, 2013 14.85 15.21 14.77 14.99 3,862,284 +0.19(+1.28%)
Apr 26, 2013 14.48 14.88 14.48 14.80 2,594,012 +0.32(+2.21%)
Apr 25, 2013 14.37 14.54 14.32 14.48 1,836,208 +0.10(+0.70%)
Apr 24, 2013 14.53 14.61 14.26 14.38 1,455,575 -0.11(-0.76%)
Apr 23, 2013 14.42 14.61 14.39 14.49 2,022,735 +0.14(+0.98%)
Apr 22, 2013 14.29 14.40 14.21 14.35 1,558,863 +0.08(+0.56%)
Apr 19, 2013 14.15 14.31 14.04 14.27 2,200,093 +0.17(+1.21%)
Apr 18, 2013 14.21 14.29 14.00 14.10 2,271,476 -0.07(-0.49%)
Apr 17, 2013 14.47 14.54 14.13 14.17 2,175,645 -0.39(-2.68%)
Apr 16, 2013 14.62 14.69 14.37 14.56 2,481,185 +0.05(+0.34%)
Apr 15, 2013 14.72 14.75 14.44 14.51 2,481,039 -0.33(-2.22%)
Apr 12, 2013 14.35 14.93 14.35 14.84 3,643,719 +0.44(+3.06%)
Apr 11, 2013 14.54 14.56 14.34 14.40 2,391,756 -0.11(-0.76%)
Apr 10, 2013 14.40 14.67 14.40 14.51 1,599,737 +0.10(+0.69%)
Apr 09, 2013 14.58 14.74 14.31 14.41 1,491,249 -0.04(-0.28%)
Apr 08, 2013 14.43 14.62 14.29 14.45 1,236,150 +0.04(+0.28%)
Apr 05, 2013 14.22 14.45 14.00 14.41 2,124,754 +0.00(+0.00%)
Apr 04, 2013 14.29 14.44 14.17 14.41 1,626,021 +0.11(+0.77%)
Apr 03, 2013 14.62 14.72 14.16 14.30 3,830,296 -0.35(-2.39%)
Apr 02, 2013 14.83 14.92 14.59 14.65 2,301,945 -0.15(-1.01%)
Apr 01, 2013 14.91 14.96 14.67 14.80 2,088,093 -0.16(-1.07%)
Mar 28, 2013 14.89 14.99 14.73 14.96 1,963,913 +0.04(+0.27%)
Mar 27, 2013 14.75 14.96 14.68 14.92 1,140,828 +0.06(+0.40%)
Mar 26, 2013 14.91 14.98 14.63 14.86 1,903,553 +0.02(+0.13%)
Mar 25, 2013 15.01 15.07 14.73 14.84 2,710,044 -0.10(-0.67%)
Mar 22, 2013 14.77 15.00 14.75 14.94 3,923,243 +0.24(+1.63%)
Mar 21, 2013 14.71 14.89 14.56 14.70 2,523,593 -0.11(-0.74%)
Mar 20, 2013 14.62 15.04 14.62 14.81 4,837,229 +0.24(+1.65%)
Mar 19, 2013 14.26 14.78 14.25 14.57 7,502,421 +0.32(+2.25%)
Mar 18, 2013 13.91 14.60 13.76 14.25 8,827,724 +0.17(+1.21%)
Mar 15, 2013 13.69 14.21 13.69 14.08 6,922,790 +0.34(+2.47%)
Mar 14, 2013 13.72 13.88 13.65 13.74 2,867,052 +0.01(+0.07%)
Mar 13, 2013 13.88 13.95 13.65 13.73 3,903,035 -0.34(-2.42%)
Mar 12, 2013 14.23 14.31 14.03 14.07 8,022,039 -0.20(-1.40%)
Mar 11, 2013 13.98 14.44 13.92 14.27 6,541,939 +0.31(+2.22%)
Mar 08, 2013 14.14 14.18 13.91 13.96 5,032,994 -0.02(-0.14%)
Mar 07, 2013 13.76 14.01 13.71 13.98 2,704,670 +0.21(+1.53%)
Mar 06, 2013 13.96 14.03 13.72 13.77 2,732,343 -0.11(-0.79%)
Mar 05, 2013 13.99 14.11 13.68 13.88 4,781,907 -0.01(-0.07%)
Mar 04, 2013 13.76 14.08 13.62 13.89 4,156,850 +0.13(+0.94%)
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.