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, 2016 34.68 34.71 34.61 34.68 2,529,848 +0.01(+0.03%)
May 27, 2016 34.67 34.67 34.67 0 +0.05(+0.14%)
May 26, 2016 34.64 34.69 34.61 34.62 1,918,648 -0.02(-0.06%)
May 25, 2016 34.62 34.69 34.60 34.64 2,790,507 +0.03(+0.09%)
May 24, 2016 34.62 34.69 34.58 34.61 1,517,435 +0.03(+0.09%)
May 23, 2016 34.64 34.68 34.58 34.58 2,493,952 -0.06(-0.17%)
May 20, 2016 34.55 34.71 34.45 34.64 5,754,515 +0.14(+0.41%)
May 19, 2016 34.44 34.63 34.44 34.50 2,859,062 -0.04(-0.12%)
May 18, 2016 34.38 34.65 34.35 34.54 6,005,320 +0.15(+0.44%)
May 17, 2016 34.47 34.63 34.36 34.39 4,996,217 -0.07(-0.20%)
May 16, 2016 34.51 34.54 34.30 34.46 4,562,401 -0.14(-0.40%)
May 13, 2016 34.55 34.64 34.55 34.60 3,004,850 +0.04(+0.12%)
May 12, 2016 34.60 34.64 34.53 34.56 2,073,913 -0.05(-0.14%)
May 11, 2016 34.56 34.61 34.47 34.61 3,586,715 -0.03(-0.09%)
May 10, 2016 34.65 34.70 34.57 34.64 3,592,466 +0.04(+0.12%)
May 09, 2016 34.50 34.62 34.50 34.60 2,251,366 +0.10(+0.29%)
May 06, 2016 34.53 34.60 34.50 34.50 4,851,662 -0.07(-0.20%)
May 05, 2016 34.38 34.62 34.28 34.57 8,098,330 +0.12(+0.35%)
May 04, 2016 34.35 34.51 34.29 34.45 6,693,467 +0.62(+1.83%)
May 03, 2016 33.62 34.09 33.59 33.83 4,490,776 +0.18(+0.53%)
May 02, 2016 33.35 33.67 33.25 33.65 2,695,971 +0.26(+0.78%)
Apr 29, 2016 33.32 33.55 33.20 33.39 2,264,489 +0.01(+0.03%)
Apr 28, 2016 33.30 33.52 33.27 33.38 1,959,857 -0.07(-0.21%)
Apr 27, 2016 33.56 33.58 33.17 33.45 2,489,956 -0.01(-0.03%)
Apr 26, 2016 33.66 33.72 33.44 33.46 2,613,517 -0.31(-0.92%)
Apr 25, 2016 33.62 33.85 33.55 33.77 2,545,350 +0.14(+0.42%)
Apr 22, 2016 33.68 33.45 33.63 2,680,259 +0.12(+0.36%)
Apr 21, 2016 33.58 33.67 33.41 33.51 4,698,952 -0.05(-0.15%)
Apr 20, 2016 33.60 33.62 33.53 33.56 1,980,627 +0.00(+0.00%)
Apr 19, 2016 33.63 33.67 33.55 33.56 2,486,934 -0.02(-0.06%)
Apr 18, 2016 33.53 33.72 33.50 33.58 1,969,657 -0.01(-0.03%)
Apr 15, 2016 33.00 34.05 33.00 33.59 9,281,887 +0.64(+1.94%)
Apr 14, 2016 32.97 33.10 32.94 32.95 4,207,796 -0.02(-0.06%)
Apr 13, 2016 33.00 33.10 32.94 32.97 2,667,286 -0.03(-0.09%)
Apr 12, 2016 33.00 33.04 32.94 33.00 1,815,296 +0.08(+0.24%)
Apr 11, 2016 32.99 33.08 32.92 32.92 2,225,976 -0.01(-0.03%)
Apr 08, 2016 32.81 32.96 32.72 32.93 1,657,543 +0.17(+0.52%)
Apr 07, 2016 32.85 32.92 32.72 32.76 3,124,677 -0.18(-0.55%)
Apr 06, 2016 32.70 32.98 32.68 32.94 1,613,614 +0.29(+0.89%)
Apr 05, 2016 32.93 32.96 32.63 32.65 4,267,599 -0.32(-0.97%)
Apr 04, 2016 32.96 33.01 32.90 32.97 1,935,172 +0.02(+0.06%)
Apr 01, 2016 33.00 33.06 32.87 32.95 2,287,191 -0.05(-0.15%)
Mar 31, 2016 33.04 33.07 32.86 33.00 1,879,000 +0.00(+0.00%)
Mar 30, 2016 33.00 33.04 32.84 33.00 1,980,587 +0.02(+0.06%)
Mar 29, 2016 33.04 33.09 32.89 32.98 3,053,177 -0.03(-0.09%)
Mar 28, 2016 33.03 33.18 32.95 33.01 1,594,896 +0.05(+0.15%)
Mar 24, 2016 32.96 32.96 32.96 0 -0.02(-0.06%)
Mar 23, 2016 32.95 33.05 32.90 32.98 1,786,181 +0.03(+0.09%)
Mar 22, 2016 33.01 33.04 32.86 32.95 1,021,511 -0.04(-0.12%)
Mar 21, 2016 32.94 33.10 32.75 32.99 1,753,443 +0.20(+0.61%)
Mar 18, 2016 33.00 33.12 32.75 32.79 7,267,987 -0.21(-0.64%)
Mar 17, 2016 33.05 33.19 32.95 33.00 1,689,367 -0.05(-0.15%)
Mar 16, 2016 32.95 33.23 32.95 33.05 1,550,805 +0.10(+0.30%)
Mar 15, 2016 32.75 33.20 32.73 32.95 2,047,999 +0.10(+0.30%)
Mar 14, 2016 32.61 33.02 32.57 32.85 2,328,638 -0.04(-0.12%)
Mar 11, 2016 33.15 33.19 32.88 32.89 2,234,224 -0.15(-0.45%)
Mar 10, 2016 33.37 33.41 32.98 33.04 3,841,955 -0.24(-0.72%)
Mar 09, 2016 33.30 33.31 33.11 33.28 2,097,852 +0.03(+0.09%)
Mar 08, 2016 32.86 33.32 32.86 33.25 2,136,906 -0.05(-0.15%)
Mar 07, 2016 33.10 33.32 33.02 33.30 2,048,943 +0.02(+0.06%)
Mar 04, 2016 33.35 33.45 33.32 33.28 2,136,739 +0.03(+0.09%)
Mar 03, 2016 32.81 33.30 32.81 33.25 2,800,367 +0.34(+1.03%)
Mar 02, 2016 32.69 32.92 32.57 32.91 1,867,155 +0.21(+0.64%)
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.