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 29, 2009 19.00 19.09 18.31 19.03 3,076,459 -0.06(-0.31%)
May 28, 2009 19.18 19.40 18.44 19.09 1,611,332 +0.14(+0.74%)
May 27, 2009 19.71 19.84 18.93 18.95 1,679,138 -0.89(-4.49%)
May 26, 2009 19.18 19.92 19.02 19.84 1,590,801 +0.65(+3.39%)
May 22, 2009 19.30 19.41 19.01 19.19 1,025,418 -0.08(-0.42%)
May 21, 2009 19.60 19.66 18.99 19.27 1,373,112 -0.61(-3.07%)
May 20, 2009 20.00 20.49 19.79 19.88 1,300,061 -0.06(-0.30%)
May 19, 2009 19.71 20.41 19.52 19.94 2,784,195 +0.29(+1.48%)
May 18, 2009 18.34 19.74 18.34 19.65 2,613,779 +1.15(+6.22%)
May 17, 2009 17.89 19.11 17.74 18.50 179,675 +0.23(+1.25%)
May 15, 2009 17.89 19.11 17.74 18.27 2,495,911 +0.41(+2.30%)
May 14, 2009 18.09 18.26 17.63 17.86 2,493,559 -0.13(-0.72%)
May 13, 2009 18.33 18.61 17.71 17.99 2,461,584 -0.72(-3.85%)
May 12, 2009 19.50 19.52 18.07 18.71 2,670,272 -0.64(-3.31%)
May 11, 2009 18.72 19.50 18.50 19.35 4,222,383 -0.11(-0.57%)
May 08, 2009 19.17 19.65 18.80 19.46 3,399,598 +0.60(+3.18%)
May 07, 2009 19.75 21.58 16.48 18.86 10,533,938 +0.53(+2.89%)
May 06, 2009 18.25 18.66 17.74 18.33 3,193,630 +0.29(+1.61%)
May 05, 2009 17.95 18.04 17.45 18.04 1,776,061 -0.13(-0.72%)
May 04, 2009 17.99 18.21 17.99 18.17 1,845,896 +0.71(+4.07%)
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.