Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cablevision Hldgs Sa (OP: CVHSY )

3.900 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 23, 2024 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 (%)
Apr 28, 2022 3.310 0 +0.06(+1.85%)
Apr 25, 2022 3.250 0 -0.05(-1.52%)
Apr 22, 2022 3.500 3.520 3.280 3.300 400 -0.26(-7.30%)
Apr 21, 2022 3.560 3.560 3.560 3.560 100 -0.02(-0.67%)
Apr 20, 2022 3.620 3.620 3.584 3.584 2,300 -0.13(-3.40%)
Apr 19, 2022 3.710 3.710 3.710 3.710 600 -0.10(-2.62%)
Apr 08, 2022 3.810 0 +0.21(+5.83%)
Apr 06, 2022 3.600 0 +0.06(+1.69%)
Apr 04, 2022 3.540 0 +0.23(+6.95%)
Mar 31, 2022 3.310 0 +0.01(+0.30%)
Mar 30, 2022 3.300 3.300 3.300 3.300 2,000 +0.00(+0.00%)
Mar 29, 2022 3.240 3.400 3.240 3.300 7,623 -0.09(-2.65%)
Mar 24, 2022 3.390 0 -0.10(-2.87%)
Mar 23, 2022 3.450 3.490 3.345 3.490 13,135 +0.31(+9.58%)
Mar 22, 2022 3.185 3.185 3.185 3.185 231 +0.17(+5.46%)
Mar 15, 2022 3.020 0 -0.03(-0.98%)
Mar 14, 2022 3.050 3.050 3.032 3.050 10,500 -0.15(-4.69%)
Mar 10, 2022 3.200 0 -0.05(-1.54%)
Mar 03, 2022 3.250 0 +0.03(+0.93%)
Mar 02, 2022 3.220 3.250 3.220 3.220 13,000 -0.28(-8.00%)
Mar 01, 2022 3.500 3.500 3.500 3.500 100 -0.19(-5.15%)
Feb 24, 2022 3.690 0 +0.19(+5.43%)
Feb 23, 2022 3.561 3.561 3.400 3.500 4,200 +0.46(+15.13%)
Feb 22, 2022 3.269 3.269 3.040 3.040 1,714 -0.60(-16.48%)
Feb 18, 2022 3.640 0 +0.15(+4.30%)
Feb 17, 2022 3.376 3.490 3.376 3.490 4,000 +0.09(+2.65%)
Feb 16, 2022 3.036 3.400 3.036 3.400 3,100 +0.31(+10.03%)
Feb 15, 2022 3.032 3.090 3.032 3.090 4,100 +0.09(+3.00%)
Feb 14, 2022 3.000 3.080 2.450 3.000 2,317 -0.10(-3.23%)
Feb 10, 2022 3.100 0 +0.01(+0.32%)
Feb 08, 2022 3.090 0 +0.04(+1.31%)
Feb 07, 2022 2.930 3.050 2.920 3.050 1,624 +0.15(+5.35%)
Feb 04, 2022 2.895 2.895 2.895 2.895 100 +0.21(+7.62%)
Feb 02, 2022 2.640 2.690 2.600 2.690 6,200 +0.30(+12.55%)
Feb 01, 2022 2.390 2.390 2.390 2.390 800 +0.04(+1.70%)
Jan 31, 2022 2.350 2.350 2.350 2.350 1,000 +0.05(+2.17%)
Jan 28, 2022 2.310 2.310 2.300 2.300 2,700 -0.01(-0.43%)
Jan 27, 2022 2.310 2.310 2.310 2.310 1,308 +0.00(+0.00%)
Jan 24, 2022 2.310 0 -0.05(-2.12%)
Jan 21, 2022 2.360 2.480 2.360 2.360 800 -0.31(-11.61%)
Jan 14, 2022 2.670 0 -0.02(-0.93%)
Jan 11, 2022 2.695 0 -0.16(-5.44%)
Jan 05, 2022 2.850 2.850 2.850 513 -0.05(-1.72%)
Jan 04, 2022 2.890 2.900 2.890 2.900 4,200 +0.01(+0.35%)
Jan 03, 2022 3.000 3.000 2.870 2.890 9,611 -0.26(-8.25%)
Dec 31, 2021 3.150 3.150 3.150 3.150 1,600 +0.00(+0.00%)
Dec 30, 2021 3.150 3.150 3.150 3.150 175 +0.30(+10.72%)
Dec 21, 2021 2.845 2.845 2.845 0 +0.09(+3.45%)
Dec 20, 2021 2.795 2.795 2.750 2.750 1,500 -0.01(-0.36%)
Dec 17, 2021 2.760 2.760 2.760 2.760 750 +0.01(+0.36%)
Dec 16, 2021 2.630 2.750 2.630 2.750 12,200 +0.13(+4.96%)
Dec 13, 2021 2.620 2.620 2.620 0 +0.07(+2.75%)
Dec 09, 2021 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 06, 2021 2.550 2.550 2.550 0 -0.01(-0.39%)
Dec 03, 2021 2.640 2.640 2.550 2.560 5,800 -0.06(-2.48%)
Dec 02, 2021 2.625 2.625 2.550 2.625 1,622 +0.12(+5.00%)
Dec 01, 2021 2.500 2.500 2.500 2.500 600 +0.00(+0.00%)
Nov 30, 2021 2.390 2.500 2.390 2.500 7,100 +0.00(+0.00%)
Nov 29, 2021 2.600 2.600 2.500 2.500 1,550 -0.14(-5.30%)
Nov 23, 2021 2.640 2.640 2.640 0 -0.21(-7.37%)
Nov 22, 2021 2.980 2.980 2.844 2.850 1,400 +0.21(+7.95%)
Nov 19, 2021 2.880 2.880 2.640 2.640 2,996 -0.21(-7.37%)
Nov 18, 2021 2.800 2.850 2.850 2.850 1,300 -0.04(-1.38%)
Nov 17, 2021 2.933 2.933 2.890 2.890 11,400 +0.00(+0.00%)
Nov 16, 2021 3.047 3.100 2.890 2.890 20,582 +0.14(+5.09%)
Nov 12, 2021 2.750 2.750 2.750 0 -0.10(-3.51%)
Nov 11, 2021 2.990 2.990 2.850 2.850 370 +0.38(+15.38%)
Nov 08, 2021 2.470 2.470 2.470 0 +0.03(+1.23%)
Nov 05, 2021 2.460 2.460 2.240 2.440 1,617 -0.03(-1.35%)
Nov 04, 2021 2.474 2.474 2.474 2.474 1,000 +0.05(+2.21%)
Nov 03, 2021 2.420 2.420 2.420 2.420 914 +0.04(+1.68%)
Nov 02, 2021 2.335 2.390 2.330 2.380 11,096 +0.07(+3.03%)
Nov 01, 2021 2.340 2.350 2.310 2.310 8,569 +0.01(+0.43%)
Oct 29, 2021 2.360 2.360 2.300 2.300 14,967 +0.00(+0.00%)
Oct 28, 2021 2.350 2.360 2.300 2.300 10,956 -0.10(-4.17%)
Oct 27, 2021 2.400 2.400 2.400 2.400 5,000 +0.00(+0.00%)
Oct 26, 2021 2.550 2.400 4,800 -0.10(-4.00%)
Oct 25, 2021 2.450 2.690 2.450 2.500 8,200 +0.08(+3.31%)
Oct 22, 2021 2.440 2.570 2.280 2.420 27,753 +0.03(+1.26%)
Oct 21, 2021 2.170 2.390 2.150 2.390 32,022 +0.22(+10.14%)
Oct 20, 2021 2.130 2.170 2.130 2.170 10,700 +0.17(+8.50%)
Oct 18, 2021 2.000 2.000 2.000 0 +0.02(+1.01%)
Oct 15, 2021 1.970 2.000 1.970 1.980 19,200 +0.02(+1.02%)
Oct 14, 2021 2.000 2.000 1.960 1.960 31,000 +0.06(+3.16%)
Oct 13, 2021 1.930 1.930 1.900 1.900 27,300 -0.03(-1.55%)
Oct 12, 2021 1.940 1.940 1.930 1.930 8,300 -0.12(-5.85%)
Oct 05, 2021 2.050 2.050 2.050 0 +0.22(+12.02%)
Oct 01, 2021 1.830 1.830 1.830 0 -0.16(-8.04%)
Sep 30, 2021 1.990 1.990 1.990 1.990 818 +0.22(+12.43%)
Sep 28, 2021 1.770 1.770 1.770 0 +0.02(+1.14%)
Sep 27, 2021 1.750 1.750 1.750 1.750 3,714 -0.50(-22.22%)
Sep 23, 2021 2.250 2.250 2.250 0 +0.01(+0.45%)
Sep 22, 2021 2.240 2.240 2.240 2.240 9,900 +0.14(+6.67%)
Sep 21, 2021 2.100 2.100 2.100 2.100 2,514 -0.45(-17.65%)
Sep 17, 2021 2.550 2.550 2.550 0 +0.22(+9.44%)
Sep 16, 2021 2.400 2.400 2.330 2.330 3,900 +0.05(+2.19%)
Sep 15, 2021 2.400 2.400 2.280 2.280 7,200 -0.03(-1.30%)
Sep 14, 2021 2.300 2.320 2.300 2.310 34,650 -0.04(-1.70%)
Sep 13, 2021 2.250 2.500 2.210 2.350 121,800 +0.15(+6.82%)
Sep 10, 2021 2.200 2.200 2.200 2.200 100 +0.10(+4.76%)
Sep 09, 2021 2.100 2.100 2.100 2.100 10,800 -0.59(-21.93%)
Sep 08, 2021 2.150 2.690 1.800 2.690 102,482 +0.01(+0.37%)
Sep 07, 2021 2.680 2.680 2.680 2.680 100 +0.49(+22.37%)
Sep 03, 2021 2.150 2.190 2.150 2.190 2,000 +0.19(+9.50%)
Sep 02, 2021 2.000 2.250 1.800 2.000 675,821 +0.00(+0.00%)
Aug 27, 2021 2.000 2.000 2.000 0 -2.00(-50.00%)
Jun 04, 2021 4.000 4.000 4.000 0 +2.25(+128.57%)
May 05, 2021 1.750 1.750 1.750 0 +0.10(+5.90%)
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.