Cablevision Systems Corporation Historical Stock Prices

CVC 
$17.99
*  
0.31
1.69%
Get CVC Alerts
*Delayed - data as of Apr. 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-JAN-2015 TO 01-APR-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  18.21  18.29  17.93  17.99 2,998,411
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
02/27/2015 18.9 18.94 18.55 18.78 3,197,499
02/26/2015 18.35 18.95 18.17 18.88 4,814,927
02/25/2015 19.73 20.43 18.325 18.56 8,602,682
02/24/2015 19.8 19.93 19.63 19.8 4,168,736
02/23/2015 19.87 19.98 19.75 19.83 1,572,364
02/20/2015 19.86 19.91 19.63 19.86 1,612,288
02/19/2015 19.86 19.99 19.74 19.87 1,510,684
02/18/2015 19.7 20.001 19.6 19.89 2,203,953
02/17/2015 19.31 19.96 19.2 19.75 3,428,066
02/13/2015 20.5 20.78 20.48 20.6 2,342,894
02/12/2015 20.01 20.29 19.86 20.28 1,709,372
02/11/2015 19.97 20.04 19.71 19.92 2,391,614
02/10/2015 20.1 20.1 19.74 19.95 2,166,354
02/09/2015 19.73 20.05 19.73 20 2,445,984
02/06/2015 19.99 20.08 19.715 19.77 2,014,102
02/05/2015 19.9 20.23 19.82 19.99 2,731,513
02/04/2015 19.57 20.25 19.32 19.85 5,939,386
02/03/2015 19.11 19.6 19.05 19.6 3,429,484
02/02/2015 18.95 19.07 18.595 18.92 2,254,368
01/30/2015 18.94 19.125 18.65 18.92 4,110,797
01/29/2015 18.84 19.23 18.55 19.14 2,600,962
01/28/2015 19.6 19.74 18.76 18.84 3,195,072
01/27/2015 19.38 19.58 19.31 19.47 1,729,747
01/26/2015 19.72 19.865 19.49 19.72 2,225,658
01/23/2015 20.08 20.13 19.67 19.69 1,876,171
01/22/2015 19.84 20.12 19.65 20.04 1,896,497
01/21/2015 19.31 19.77 19.25 19.74 2,455,516
01/20/2015 19.93 19.99 19.25 19.36 1,917,079
01/16/2015 19.58 19.935 19.52 19.91 1,771,443
01/15/2015 19.67 19.82 19.41 19.56 2,155,224
01/14/2015 19.76 19.79 19.13 19.6 4,331,812
01/13/2015 19.9 20.29 19.73 20 3,140,820
01/12/2015 19.79 19.92 19.44 19.77 2,326,414
01/09/2015 19.75 19.905 19.64 19.78 2,344,526
01/08/2015 19.64 19.93 19.58 19.76 3,961,269
01/07/2015 19.52 19.52 19.13 19.45 2,810,347
01/06/2015 19.37 19.48 18.89 19.31 4,304,267
01/05/2015 20.26 20.26 19.205 19.38 6,870,554
01/02/2015 20.77 21.055 20.595 20.76 1,925,618
*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?