Cablevision Systems Corporation Historical Stock Prices

CVC 
$25.86
*  
0.88
3.52%
Get CVC Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading CVC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CVC Pre-Market
 
 
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: 1 Year, From 26-MAY-2014 TO 26-MAY-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  25.57  26.50  25.21  25.86 12,444,881
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
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
12/31/2014 21.17 21.275 20.63 20.64 1,983,380
12/30/2014 20.86 21.17 20.76 21.08 3,394,035
12/29/2014 20.72 21.07 20.57 20.87 3,418,886
12/26/2014 20.68 20.82 20.5 20.72 1,612,095
12/24/2014 20.56 20.78 20.4 20.6 1,289,881
12/23/2014 19.97 20.57 19.93 20.43 3,055,283
12/22/2014 19.52 20.145 19.37 19.84 3,506,904
12/19/2014 20.34 20.36 19.95 20.1 6,236,886
12/18/2014 20.05 20.31 19.955 20.26 2,166,236
12/17/2014 19.39 19.9299 19.32 19.85 3,473,630
12/16/2014 19.47 19.79 19.335 19.36 1,889,290
12/15/2014 19.83 19.98 19.36 19.54 1,868,432
12/12/2014 19.83 20.22 19.73 19.74 3,176,365
12/11/2014 20.51 20.6 20.01 20.04 3,961,149
12/10/2014 20.76 20.79 20.345 20.42 2,612,795
12/09/2014 20.82 20.88 20.51 20.76 2,885,533
12/08/2014 21.27 21.37 21.01 21.05 2,809,487
12/05/2014 21.1 21.6 21.1 21.32 3,350,212
12/04/2014 21.09 21.27 20.76 21.11 4,837,575
12/03/2014 20.41 21.97 20.24 21.15 11,391,630
12/02/2014 20.15 20.47 20.12 20.41 2,203,858
12/01/2014 20.32 20.34 19.99 20.02 2,159,165
11/28/2014 20.28 20.37 20.13 20.32 1,148,686
11/26/2014 19.97 20.21 19.86 20.2 1,871,574
11/25/2014 19.74 19.94 19.58 19.91 2,076,357
11/24/2014 19.29 19.7 19.27 19.67 1,745,228
11/21/2014 19.06 19.37 19.005 19.25 2,738,627
11/20/2014 18.92 19.11 18.79 18.8 1,960,005
11/19/2014 18.97 19.04 18.73 18.93 1,943,854
11/18/2014 18.73 19.17 18.68 19.13 3,635,934
11/17/2014 18.41 18.76 18.4 18.69 1,976,889
11/14/2014 18.34 18.56 18.26 18.54 2,033,158
11/13/2014 18.19 18.41 18.1795 18.28 2,696,277
11/12/2014 18.04 18.225 17.99 18.15 3,351,460
11/11/2014 18.6 18.63 18.01 18.09 4,855,925
11/10/2014 18.95 19.04 18.32 18.6 5,982,576
11/07/2014 18.32 19.2 18.2701 18.92 7,781,453
11/06/2014 18.57 18.99 17.73 18.25 5,756,227
11/05/2014 18.6 18.7 18.26 18.46 2,946,645
11/04/2014 18.64 18.68 18.09 18.37 2,386,718
11/03/2014 18.67 18.86 18.62 18.74 2,100,126
10/31/2014 19.01 19.14 18.585 18.62 4,009,296
10/30/2014 18.71 18.83 18.53 18.75 1,287,073
10/29/2014 18.8 18.93 18.6 18.82 1,152,537
10/28/2014 18.55 18.94 18.48 18.81 1,692,321
10/27/2014 18.59 18.59 18.34 18.44 1,700,953
10/24/2014 18.44 18.68 18.33 18.59 1,802,106
10/23/2014 18.23 18.6 18.12 18.45 1,789,173
10/22/2014 18.35 18.52 18.02 18.04 1,520,937
10/21/2014 17.85 18.36 17.77 18.33 2,161,402
10/20/2014 17.4 17.75 17.35 17.72 1,563,908
10/17/2014 17.41 17.52 17.27 17.43 2,091,449
10/16/2014 17.28 17.505 17.16 17.29 2,464,548
10/15/2014 17.17 17.52 16.94 17.43 3,358,428
10/14/2014 17.39 17.585 17.23 17.44 1,931,028
10/13/2014 17.41 17.6 17.23 17.24 2,534,115
10/10/2014 17.41 17.805 17.32 17.48 3,678,948
10/09/2014 18 18.03 17.33 17.37 3,410,391
10/08/2014 17.29 18.11 17.28 18.07 3,356,115
10/07/2014 17.36 17.555 17.22 17.31 2,628,598
10/06/2014 17.81 17.9 17.4 17.45 3,582,535
10/03/2014 17.45 17.83 17.38 17.77 2,035,926
10/02/2014 17.29 17.45 17.05 17.38 2,382,096
10/01/2014 17.52 17.54 17.22 17.3 2,827,204
09/30/2014 17.61 17.7 17.41 17.51 1,674,701
09/29/2014 17.7 17.88 17.635 17.65 2,475,702
09/26/2014 17.86 17.89 17.69 17.79 1,382,728
09/25/2014 18.01 18.13 17.72 17.84 1,979,829
09/24/2014 18.37 18.38 17.675 18.05 4,007,565
09/23/2014 18.56 18.66 18.28 18.29 2,017,413
09/22/2014 19.15 19.16 18.55 18.59 1,712,865
09/19/2014 19.1 19.27 18.99 19.17 1,806,669
09/18/2014 19.36 19.36 18.99 19.01 1,323,144
09/17/2014 19.23 19.38 19.15 19.26 1,263,346
09/16/2014 19.11 19.21 18.95 19.19 1,449,658
09/15/2014 19.13 19.28 19.07 19.12 1,118,643
09/12/2014 19.12 19.22 18.98 19.15 2,323,584
09/11/2014 18.82 19.22 18.82 19.15 1,834,349
09/10/2014 19.07 19.21 18.84 18.92 2,267,644
09/09/2014 19.06 19.175 18.97 19.1 2,005,927
09/08/2014 19.1 19.35 19.03 19.13 2,572,798
09/05/2014 18.67 19.14 18.67 19.14 2,748,905
09/04/2014 18.71 18.88 18.59 18.73 1,940,585
09/03/2014 18.59 18.67 18.41 18.66 2,053,685
09/02/2014 18.54 18.62 18.26 18.52 1,848,760
08/29/2014 18.35 18.52 18.26 18.51 1,351,169
08/28/2014 18.25 18.39 18.18 18.29 1,791,272
08/27/2014 18.17 18.55 18.17 18.31 2,201,315
08/26/2014 17.98 18.22 17.87 18.22 1,641,081
08/25/2014 18.39 18.46 17.91 17.92 1,952,699
08/22/2014 18.43 18.5 18.31 18.34 1,322,426
08/21/2014 18.34 18.47 18.28 18.42 973,299
08/20/2014 18.4 18.55 18.29 18.34 1,203,434
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
*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?