Cablevision Systems Corporation Historical Stock Prices

CVC 
$18.4099
*  
0.0601
0.33%
Get CVC Alerts
*Delayed - data as of Aug. 20, 2014 13:20 ET  -  Find a broker to begin trading CVC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CVC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
13:20  18.45  18.55  18.35  18.4099 540,092
08/19/2014 18.32 18.52 18.23 18.47 2,132,287
08/18/2014 18.32 18.34 18.15 18.28 1,197,803
08/15/2014 18.23 18.29 18.02 18.18 1,526,397
08/14/2014 17.86 18.14 17.81 18.14 1,872,253
08/13/2014 17.84 17.9 17.6748 17.84 2,749,311
08/12/2014 18.06 18.06 17.93 17.98 2,655,428
08/11/2014 18.01 18.19 17.97 18.02 2,646,720
08/08/2014 18.26 18.305 17.88 17.99 4,411,274
08/07/2014 18.41 18.71 18.06 18.17 5,781,790
08/06/2014 18.16 18.46 18.06 18.33 6,222,111
08/05/2014 18.31 19.155 17.54 18.08 11,900,230
08/04/2014 19.29 19.53 18.96 19.45 5,074,273
08/01/2014 19.26 19.4 18.99 19.17 2,965,556
07/31/2014 19.4 19.63 19.19 19.22 5,489,120
07/30/2014 19.26 19.55 19.18 19.54 3,511,026
07/29/2014 19.61 20.415 19.43 19.54 7,519,673
07/28/2014 19.01 19.12 18.92 19.1 1,873,320
07/25/2014 19.03 19.075 18.82 18.95 1,867,727
07/24/2014 19.2 19.23 19.035 19.13 1,791,239
07/23/2014 19.02 19.13 18.82 19.09 1,923,636
07/22/2014 19.02 19.29 18.96 19.03 3,238,716
07/21/2014 18.7 19.05 18.66 18.93 3,537,404
07/18/2014 18.45 18.8 18.36 18.76 1,632,548
07/17/2014 18.46 18.58 18.33 18.38 1,656,822
07/16/2014 18.34 18.69 18.33 18.54 2,803,944
07/15/2014 18.29 18.36 18.12 18.2 1,875,321
07/14/2014 18.18 18.41 18.12 18.35 1,647,994
07/11/2014 18.07 18.2 17.98 18.12 1,629,919
07/10/2014 17.72 18.21 17.7 18.12 2,647,975
07/09/2014 17.69 18.005 17.65 17.86 2,422,664
07/08/2014 18.07 18.15 17.66 17.67 1,801,448
07/07/2014 18.22 18.28 17.945 18.13 1,951,226
07/03/2014 17.97 18.3 17.88 18.29 1,968,352
07/02/2014 17.71 17.92 17.69 17.9 2,377,912
07/01/2014 17.69 17.92 17.65 17.68 2,355,296
06/30/2014 17.68 17.7 17.49 17.65 2,569,262
06/27/2014 17.56 17.77 17.54 17.76 1,505,976
06/26/2014 17.52 17.59 17.31 17.58 1,389,642
06/25/2014 17.46 17.51 17.27 17.46 2,655,775
06/24/2014 17.44 17.74 17.4 17.46 1,704,010
06/23/2014 17.43 17.48 17.35 17.44 1,972,848
06/20/2014 17.45 17.48 17.3 17.38 2,392,409
06/19/2014 17.4 17.5 17.23 17.44 2,338,380
06/18/2014 17.07 17.47 16.97 17.44 3,013,479
06/17/2014 17.19 17.23 16.87 17.06 2,692,387
06/16/2014 17.06 17.3 17.02 17.23 2,073,419
06/13/2014 17.24 17.31 16.98 17.02 1,530,586
06/12/2014 17.32 17.43 17.08 17.17 2,194,184
06/11/2014 17.37 17.48 16.88 17.32 3,235,509
06/10/2014 17.3 17.439 17.18 17.37 1,913,553
06/09/2014 17.48 17.55 17.15 17.32 2,951,077
06/06/2014 17.57 17.6 17.31 17.53 1,885,213
06/05/2014 17.57 17.65 17.37 17.55 1,885,572
06/04/2014 17.37 17.51 17.3 17.5 2,398,835
06/03/2014 17.61 17.63 17.17 17.41 5,388,238
06/02/2014 17.66 17.76 17.51 17.63 2,819,018
05/30/2014 17.5 17.71 17.42 17.63 3,057,793
05/29/2014 17.35 17.54 17 17.47 2,724,833
05/28/2014 17.55 17.56 17.4 17.44 1,943,947
05/27/2014 17.5 17.57 17.19 17.55 3,462,547
05/23/2014 17.18 17.485 17.17 17.45 2,321,815
05/22/2014 17.13 17.319 17.13 17.18 1,401,592
05/21/2014 17.08 17.27 16.99 17.08 2,344,689
05/20/2014 17.45 17.49 17.115 17.2 2,498,944
05/19/2014 17.17 17.49 17.11 17.46 3,356,939
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?