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, 2012 11.39 11.52 11.20 11.44 2,869,566 +0.01(+0.09%)
May 30, 2012 11.68 11.68 11.41 11.43 1,788,445 -0.37(-3.14%)
May 29, 2012 11.74 11.82 11.54 11.80 1,832,599 +0.14(+1.20%)
May 25, 2012 11.63 11.81 11.54 11.66 1,618,332 +0.00(+0.00%)
May 24, 2012 11.45 11.67 11.34 11.66 3,202,421 +0.26(+2.28%)
May 23, 2012 11.35 11.46 11.01 11.40 4,113,452 -0.08(-0.70%)
May 22, 2012 11.46 11.63 11.39 11.48 3,484,837 +0.07(+0.61%)
May 21, 2012 11.18 11.44 11.04 11.41 2,243,410 +0.32(+2.89%)
May 18, 2012 11.33 11.41 11.01 11.09 3,443,423 -0.03(-0.27%)
May 17, 2012 11.53 11.53 11.10 11.12 4,987,229 -0.35(-3.05%)
May 16, 2012 12.03 12.15 11.45 11.47 5,937,274 -0.49(-4.10%)
May 15, 2012 12.30 12.30 11.91 11.96 3,553,604 -0.40(-3.24%)
May 14, 2012 12.41 12.51 12.33 12.36 2,699,201 -0.20(-1.59%)
May 11, 2012 12.39 12.85 12.39 12.56 3,438,785 +0.07(+0.56%)
May 10, 2012 12.66 12.67 12.42 12.49 3,976,623 -0.04(-0.32%)
May 09, 2012 12.72 12.78 12.51 12.53 5,585,875 -0.36(-2.79%)
May 08, 2012 12.87 12.97 12.53 12.89 4,351,047 -0.11(-0.85%)
May 07, 2012 12.99 13.08 12.79 13.00 2,881,337 -0.07(-0.54%)
May 04, 2012 13.35 13.37 12.95 13.07 5,429,267 -0.47(-3.47%)
May 03, 2012 14.33 14.37 13.18 13.54 12,668,074 -1.16(-7.89%)
May 02, 2012 14.95 15.03 14.57 14.70 2,859,898 -0.32(-2.13%)
May 01, 2012 14.82 15.24 14.78 15.02 4,909,667 +0.20(+1.35%)
Apr 30, 2012 14.52 14.86 14.48 14.82 4,080,540 +0.26(+1.79%)
Apr 27, 2012 14.54 14.60 14.24 14.56 1,920,526 +0.07(+0.48%)
Apr 26, 2012 14.15 14.50 14.06 14.49 3,140,904 +0.30(+2.11%)
Apr 25, 2012 13.88 14.23 13.83 14.19 3,190,953 +0.41(+2.98%)
Apr 24, 2012 13.63 13.82 13.55 13.78 3,343,622 +0.15(+1.10%)
Apr 23, 2012 13.69 13.71 13.42 13.63 3,909,279 -0.16(-1.16%)
Apr 20, 2012 13.73 13.97 13.61 13.79 2,837,654 +0.10(+0.73%)
Apr 19, 2012 13.76 13.84 13.55 13.69 2,072,594 -0.05(-0.36%)
Apr 18, 2012 13.60 13.82 13.50 13.74 2,601,302 +0.12(+0.88%)
Apr 17, 2012 13.45 13.68 13.40 13.62 2,416,155 +0.28(+2.10%)
Apr 16, 2012 13.30 13.43 13.15 13.34 3,916,435 +0.13(+0.98%)
Apr 13, 2012 13.34 13.53 13.21 13.21 2,007,327 -0.21(-1.56%)
Apr 12, 2012 13.41 13.54 13.39 13.42 2,591,428 -0.01(-0.07%)
Apr 11, 2012 13.52 13.74 13.37 13.43 2,553,641 +0.02(+0.15%)
Apr 10, 2012 13.58 13.69 13.34 13.41 5,030,853 -0.25(-1.83%)
Apr 09, 2012 13.82 13.89 13.62 13.66 3,198,246 -0.34(-2.43%)
Apr 05, 2012 14.01 14.11 13.92 14.00 2,919,734 -0.01(-0.07%)
Apr 04, 2012 14.24 14.26 14.00 14.01 4,088,185 -0.28(-1.96%)
Apr 03, 2012 14.65 14.65 14.26 14.29 3,133,916 -0.34(-2.32%)
Apr 02, 2012 14.62 14.74 14.55 14.63 3,004,648 -0.05(-0.34%)
Mar 30, 2012 14.87 14.99 14.65 14.68 2,626,641 -0.12(-0.81%)
Mar 29, 2012 14.64 14.85 14.36 14.80 3,113,917 +0.02(+0.14%)
Mar 28, 2012 14.92 14.97 14.66 14.78 2,081,103 -0.12(-0.81%)
Mar 27, 2012 15.10 15.18 14.86 14.90 2,899,471 -0.18(-1.19%)
Mar 26, 2012 14.79 15.13 14.71 15.08 2,955,682 +0.38(+2.59%)
Mar 23, 2012 14.74 14.76 14.54 14.70 1,544,807 -0.03(-0.20%)
Mar 22, 2012 14.59 14.80 14.52 14.73 1,837,132 -0.01(-0.07%)
Mar 21, 2012 14.66 14.84 14.55 14.74 1,714,080 +0.10(+0.68%)
Mar 20, 2012 14.71 14.73 14.44 14.64 2,168,177 -0.10(-0.68%)
Mar 19, 2012 14.62 14.94 14.54 14.74 2,092,321 +0.09(+0.61%)
Mar 16, 2012 14.85 14.90 14.48 14.65 4,532,737 -0.20(-1.35%)
Mar 15, 2012 14.73 14.89 14.52 14.85 3,448,270 +0.12(+0.81%)
Mar 14, 2012 14.82 14.93 14.65 14.73 3,686,285 -0.14(-0.94%)
Mar 13, 2012 14.35 14.88 14.21 14.87 6,156,041 +0.31(+2.13%)
Mar 12, 2012 14.36 14.69 14.20 14.56 5,498,286 +0.15(+1.04%)
Mar 09, 2012 14.29 14.71 14.26 14.41 3,601,363 +0.18(+1.26%)
Mar 08, 2012 14.23 14.36 14.03 14.23 4,838,603 +0.30(+2.15%)
Mar 07, 2012 13.81 14.02 13.69 13.93 3,607,649 +0.00(+0.00%)
Mar 06, 2012 14.07 14.15 13.84 13.93 6,618,134 -0.36(-2.52%)
Mar 05, 2012 14.72 14.74 14.21 14.29 4,718,222 -0.47(-3.18%)
Mar 02, 2012 14.08 14.88 14.08 14.76 7,615,283 +0.65(+4.61%)
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.