Cablevision Systems Corporation Historical Stock Prices

CVC 
$24.64
*  
0.13
0.53%
Get CVC Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading CVC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.56  24.91  24.51  24.64 3,337,415
06/01/2015 24.56 24.91 24.51 24.64 3,355,071
05/29/2015 25.24 25.32 24.43 24.51 7,873,079
05/28/2015 25.23 25.35 24.93 25.29 4,161,851
05/27/2015 25.83 25.87 25.095 25.31 7,169,931
05/26/2015 25.58 26.5 25.21 25.86 12,454,980
05/22/2015 24.6 25.19 24.46 24.98 6,020,441
05/21/2015 24.48 24.74 24 24.64 9,839,214
05/20/2015 21.45 25.09 21.43 24.69 25,123,030
05/19/2015 20.93 21.09 20.74 21.07 3,542,561
05/18/2015 20.46 21.03 20.28 20.91 3,868,349
05/15/2015 20.3 20.46 20.06 20.43 2,556,248
05/14/2015 20.16 20.37 20.06 20.3 2,199,255
05/13/2015 20.06 20.1 19.75 20.05 3,113,657
05/12/2015 20.04 20.13 19.78 19.92 2,250,775
05/11/2015 20.49 20.56 20.06 20.07 3,488,610
05/08/2015 20.79 20.92 20.47 20.55 2,448,578
05/07/2015 20.71 20.97 20.5 20.56 5,888,939
05/06/2015 20.32 21.91 20.005 20.8 21,025,320
05/05/2015 20.47 20.69 20.33 20.35 2,936,139
05/04/2015 20.26 20.74 20.05 20.44 3,885,099
05/01/2015 20.13 20.47 19.88 20.39 4,497,231
04/30/2015 20.13 20.39 19.94 19.98 3,975,910
04/29/2015 20.32 20.41 20.01 20.18 3,979,086
04/28/2015 20.32 20.55 20.185 20.34 6,506,517
04/27/2015 20.26 20.51 20.12 20.45 9,989,618
04/24/2015 19.61 20.2 19.41 20.15 12,851,260
04/23/2015 18.36 19.92 18.23 19.41 13,725,890
04/22/2015 18.63 18.69 18.35 18.41 1,846,231
04/21/2015 18.64 18.8 18.42 18.62 2,293,128
04/20/2015 18.34 18.57 18.23 18.54 2,778,849
04/17/2015 18.12 18.35 17.89 18.26 3,320,183
04/16/2015 18.35 18.47 18.27 18.31 1,339,227
04/15/2015 18.35 18.61 18.35 18.45 1,814,813
04/14/2015 18.32 18.465 18.26 18.3 1,069,787
04/13/2015 18.27 18.59 18.16 18.36 1,986,954
04/10/2015 18.2 18.39 18.14 18.31 1,344,213
04/09/2015 17.96 18.18 17.93 18.11 2,507,159
04/08/2015 18.08 18.16 17.78 17.95 2,652,742
04/07/2015 18.33 18.4 18.01 18.02 2,403,983
04/06/2015 18.12 18.58 18.08 18.35 4,089,792
04/02/2015 17.92 18.29 17.7 18.16 2,777,668
04/01/2015 18.18 18.29 17.93 17.99 3,006,622
03/31/2015 18.46 18.67 18.09 18.3 2,856,527
03/30/2015 18.13 18.62 18.07 18.48 2,187,173
03/27/2015 18.07 18.25 17.96 18.08 2,249,348
03/26/2015 17.98 18.25 17.91 18.06 2,251,677
03/25/2015 18.54 18.54 18.07 18.08 1,923,472
03/24/2015 18.59 18.65 18.42 18.5 2,679,085
03/23/2015 18.61 18.8 18.5 18.59 3,248,364
03/20/2015 18.2 18.73 18.13 18.68 4,756,029
03/19/2015 18.18 18.46 17.99 18.09 1,977,121
03/18/2015 17.87 18.377 17.82 18.22 2,399,119
03/17/2015 17.96 18.18 17.73 17.89 2,391,724
03/16/2015 17.95 18.36 17.87 18.21 2,600,546
03/13/2015 17.98 18.05 17.74 17.86 2,400,707
03/12/2015 17.7 18.06 17.69 18.03 2,936,251
03/11/2015 17.9 17.97 17.66 17.72 2,008,998
03/10/2015 18.22 18.28 17.9 17.9 1,931,490
03/09/2015 18.45 18.57 18.33 18.41 1,313,893
03/06/2015 18.5 18.775 18.37 18.41 2,171,812
03/05/2015 18.9 18.96 18.52 18.59 3,366,693
03/04/2015 19.11 19.21 18.9 18.97 2,308,058
03/03/2015 18.74 19.18 18.74 19.17 2,475,659
03/02/2015 18.82 19.14 18.76 18.81 3,039,869
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?