Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Time Warner Cable (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 (%)
Nov 30, 2015 185.43 185.77 183.59 184.77 1,334,734 -0.49(-0.26%)
Nov 27, 2015 184.04 185.88 183.47 185.26 283,321 +1.46(+0.79%)
Nov 25, 2015 183.80 183.80 183.80 0 +0.15(+0.08%)
Nov 24, 2015 183.38 185.61 182.90 183.65 856,433 -0.77(-0.42%)
Nov 23, 2015 184.42 1,229,452 -0.08(-0.04%)
Nov 20, 2015 184.54 185.07 183.77 184.50 1,653,987 +0.50(+0.27%)
Nov 19, 2015 185.75 185.75 178.45 184.00 1,563,086 -0.79(-0.43%)
Nov 18, 2015 184.13 184.96 183.77 184.79 1,386,142 +0.79(+0.43%)
Nov 17, 2015 186.00 186.00 183.75 184.00 1,197,120 -1.84(-0.99%)
Nov 16, 2015 185.32 185.87 184.06 185.84 1,009,219 +0.41(+0.22%)
Nov 13, 2015 187.91 190.20 185.35 185.43 1,780,645 -3.51(-1.86%)
Nov 12, 2015 188.95 189.37 187.93 188.94 801,120 -0.46(-0.24%)
Nov 11, 2015 190.14 190.21 188.26 189.40 538,833 +0.09(+0.05%)
Nov 10, 2015 187.90 189.75 187.05 189.31 1,114,184 +1.48(+0.79%)
Nov 09, 2015 187.60 188.76 186.42 187.83 869,137 -0.26(-0.14%)
Nov 06, 2015 187.57 188.81 186.97 188.09 1,051,764 +0.41(+0.22%)
Nov 05, 2015 187.75 189.21 186.85 187.68 1,621,584 -0.97(-0.51%)
Nov 04, 2015 189.54 190.40 188.38 188.65 1,159,409 -0.66(-0.35%)
Nov 03, 2015 186.70 189.37 185.72 189.31 1,603,285 +1.90(+1.01%)
Nov 02, 2015 190.47 190.79 186.84 187.41 1,138,178 -1.99(-1.05%)
Oct 30, 2015 192.45 192.45 189.17 189.40 1,544,927 -2.42(-1.26%)
Oct 29, 2015 183.52 192.85 183.52 191.82 2,124,299 +6.57(+3.55%)
Oct 28, 2015 183.50 185.71 182.56 185.25 1,094,289 +1.90(+1.04%)
Oct 27, 2015 184.84 185.98 182.87 183.35 1,697,512 -1.85(-1.00%)
Oct 26, 2015 185.09 186.19 184.77 185.20 1,026,067 +0.01(+0.01%)
Oct 23, 2015 183.56 185.62 183.09 185.19 1,359,014 +2.29(+1.25%)
Oct 22, 2015 180.94 184.91 180.91 182.90 1,722,757 +2.46(+1.36%)
Oct 21, 2015 188.08 188.08 180.32 180.44 3,110,575 -6.87(-3.67%)
Oct 20, 2015 186.50 187.96 186.50 187.31 584,099 -0.02(-0.01%)
Oct 19, 2015 188.44 188.80 186.73 187.33 1,556,481 -1.38(-0.73%)
Oct 16, 2015 189.53 189.53 187.30 188.71 1,119,840 +0.45(+0.24%)
Oct 15, 2015 187.40 188.66 186.51 188.26 1,162,028 +2.09(+1.12%)
Oct 14, 2015 187.92 188.03 185.30 186.17 1,242,917 -1.75(-0.93%)
Oct 13, 2015 185.89 188.22 185.73 187.92 1,310,900 +1.25(+0.67%)
Oct 12, 2015 187.24 188.51 186.43 186.67 1,412,330 -0.71(-0.38%)
Oct 09, 2015 188.96 188.98 186.47 187.38 1,754,439 -1.06(-0.56%)
Oct 08, 2015 185.59 188.44 185.59 188.44 1,766,176 +2.43(+1.31%)
Oct 07, 2015 188.69 185.76 186.01 1,616,990 -1.16(-0.62%)
Oct 06, 2015 188.32 189.29 186.20 187.17 1,536,638 -1.57(-0.83%)
Oct 05, 2015 186.21 189.44 185.87 188.74 1,926,188 +3.55(+1.92%)
Oct 02, 2015 180.14 185.29 179.55 185.19 3,235,711 +3.34(+1.84%)
Oct 01, 2015 179.74 182.86 179.08 181.85 3,332,968 +2.48(+1.38%)
Sep 30, 2015 175.51 180.31 174.52 179.37 4,205,492 +5.37(+3.09%)
Sep 29, 2015 176.13 177.97 173.42 174.00 3,749,326 -2.68(-1.52%)
Sep 28, 2015 183.68 184.27 176.43 176.68 3,698,006 -7.11(-3.87%)
Sep 25, 2015 185.57 186.43 183.15 183.79 1,327,570 -1.29(-0.70%)
Sep 24, 2015 187.80 189.17 184.24 185.08 2,053,062 -3.22(-1.71%)
Sep 23, 2015 190.14 190.41 188.28 188.30 1,568,217 -1.94(-1.02%)
Sep 22, 2015 190.00 191.10 188.67 190.24 2,062,136 -0.80(-0.42%)
Sep 21, 2015 189.39 191.19 189.27 191.04 1,875,142 +1.53(+0.81%)
Sep 18, 2015 189.43 191.27 189.02 189.51 2,806,004 -0.91(-0.48%)
Sep 17, 2015 189.19 192.00 188.74 190.42 2,894,470 +1.63(+0.86%)
Sep 16, 2015 190.00 190.33 187.62 188.79 1,932,360 -1.00(-0.53%)
Sep 15, 2015 187.14 189.98 186.16 189.79 1,640,550 +2.73(+1.46%)
Sep 14, 2015 187.72 188.07 186.62 187.06 1,091,636 -0.39(-0.21%)
Sep 11, 2015 187.14 187.67 185.95 187.45 2,035,472 -0.06(-0.03%)
Sep 10, 2015 187.52 189.04 186.71 187.51 2,236,961 -1.11(-0.59%)
Sep 09, 2015 191.20 191.20 188.31 188.62 1,193,984 -1.77(-0.93%)
Sep 08, 2015 189.77 190.56 187.91 190.39 1,460,370 +2.56(+1.36%)
Sep 04, 2015 187.83 187.83 187.83 0 -0.25(-0.13%)
Sep 03, 2015 186.07 188.94 185.57 188.08 2,390,509 +2.82(+1.52%)
Sep 02, 2015 185.08 185.66 183.44 185.26 1,356,807 +1.89(+1.03%)
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.