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
Streaming Delayed 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, 2023 2.300 0 +0.17(+7.73%)
Apr 27, 2023 2.300 2.550 2.135 2.135 10,800 -0.21(-8.96%)
Apr 26, 2023 2.200 2.445 2.200 2.345 3,810 -0.11(-4.48%)
Apr 25, 2023 2.445 2.455 2.200 2.455 9,000 +0.12(+4.91%)
Apr 24, 2023 2.550 2.710 2.325 2.340 4,862 -0.15(-6.02%)
Apr 21, 2023 2.445 2.765 2.385 2.490 10,220 +0.03(+1.01%)
Apr 20, 2023 2.760 2.760 2.431 2.465 781 +0.05(+2.28%)
Apr 19, 2023 2.725 2.725 2.410 2.410 2,300 -0.10(-4.17%)
Apr 18, 2023 2.625 2.625 2.515 2.515 1,090 -0.13(-5.09%)
Apr 17, 2023 2.650 2.650 2.650 2.650 2,600 +0.15(+5.79%)
Apr 14, 2023 2.380 2.505 2.380 2.505 2,700 -0.04(-1.53%)
Apr 13, 2023 2.544 2.544 2.544 2.544 400 +0.02(+0.74%)
Apr 12, 2023 2.640 2.640 2.505 2.525 4,521 -0.02(-0.98%)
Apr 11, 2023 2.545 2.550 2.480 2.550 19,842 +0.06(+2.41%)
Apr 10, 2023 2.495 2.495 2.400 2.490 2,801 +0.19(+8.26%)
Apr 05, 2023 2.300 0 -0.10(-4.37%)
Mar 31, 2023 2.405 0 +0.03(+1.11%)
Mar 30, 2023 2.505 2.505 2.378 2.378 500 +0.01(+0.36%)
Mar 29, 2023 2.481 2.481 2.370 2.370 800 -0.12(-5.01%)
Mar 28, 2023 2.309 2.538 2.309 2.495 1,200 +0.20(+8.48%)
Mar 27, 2023 2.300 2.300 2.300 2.300 1,011 +0.00(+0.00%)
Mar 23, 2023 2.300 0 -0.45(-16.36%)
Mar 20, 2023 2.750 0 +0.22(+8.70%)
Mar 15, 2023 2.530 0 -0.44(-14.67%)
Mar 13, 2023 2.965 0 +0.36(+14.04%)
Mar 10, 2023 2.870 2.870 2.600 2.600 8,216 -0.27(-9.57%)
Mar 09, 2023 2.815 2.875 2.610 2.875 1,600 +0.27(+10.57%)
Mar 08, 2023 2.750 2.750 2.600 2.600 2,639 -0.07(-2.80%)
Mar 06, 2023 2.675 0 -0.03(-1.11%)
Mar 02, 2023 2.705 0 -0.07(-2.70%)
Mar 01, 2023 2.780 2.780 2.750 2.780 3,210 +0.00(+0.00%)
Feb 28, 2023 2.870 2.870 2.780 2.780 1,132 -0.75(-21.13%)
Feb 27, 2023 2.750 3.525 2.750 3.525 200 +0.68(+23.90%)
Feb 24, 2023 2.950 2.950 2.845 2.845 12,017 -0.18(-6.11%)
Feb 23, 2023 3.355 3.355 2.985 3.030 1,906 +0.22(+7.79%)
Feb 17, 2023 2.811 0 -0.17(-5.67%)
Feb 16, 2023 3.120 3.195 2.975 2.980 1,347 -0.67(-18.36%)
Feb 06, 2023 3.650 0 +0.60(+19.67%)
Feb 03, 2023 3.050 3.050 3.050 3.050 198 -0.20(-6.15%)
Feb 02, 2023 3.250 3.250 3.250 3.250 300 +0.30(+10.17%)
Jan 31, 2023 2.950 0 +0.00(+0.00%)
Jan 20, 2023 2.950 0 -0.15(-4.84%)
Jan 13, 2023 3.100 1 -0.12(-3.73%)
Jan 12, 2023 3.050 3.220 3.050 3.220 8,300 +0.11(+3.54%)
Jan 10, 2023 3.110 0 +0.09(+2.98%)
Jan 05, 2023 3.020 0 +0.12(+4.14%)
Jan 04, 2023 2.880 3.030 2.880 2.900 14,400 -0.01(-0.34%)
Jan 03, 2023 2.910 2.980 2.900 2.910 30,857 +0.20(+7.38%)
Dec 30, 2022 2.710 2.710 2.710 2.710 200 +0.05(+1.88%)
Dec 27, 2022 2.660 0 +0.06(+2.31%)
Dec 23, 2022 2.442 2.600 2.370 2.600 11,125 +0.02(+0.78%)
Dec 22, 2022 2.411 2.580 2.411 2.580 4,800 +0.17(+7.14%)
Dec 21, 2022 2.499 2.590 2.408 2.408 2,805 -0.13(-5.20%)
Dec 20, 2022 2.540 2.540 2.540 2.540 240 +0.14(+5.61%)
Dec 19, 2022 2.405 2.405 2.405 2.405 130 -0.16(-6.38%)
Dec 14, 2022 2.569 24 +0.07(+2.76%)
Dec 13, 2022 2.632 2.632 2.500 2.500 6,900 -0.04(-1.67%)
Dec 06, 2022 2.542 0 +0.09(+3.78%)
Dec 05, 2022 2.360 2.480 2.360 2.450 7,782 -0.14(-5.41%)
Dec 02, 2022 2.590 2.590 2.590 2.590 250 -0.11(-4.07%)
Dec 01, 2022 2.700 2.700 2.700 2.700 400 +0.32(+13.21%)
Nov 30, 2022 2.460 2.460 2.385 2.385 2,000 +0.10(+4.19%)
Nov 29, 2022 2.450 2.450 2.289 2.289 3,076 -0.10(-4.06%)
Nov 28, 2022 2.386 2.386 2.386 2.386 1,006 +0.12(+5.11%)
Nov 23, 2022 2.270 0 -0.01(-0.44%)
Nov 16, 2022 2.280 0 +0.00(+0.00%)
Nov 11, 2022 2.280 0 -0.32(-12.31%)
Oct 17, 2022 2.600 100 +0.20(+8.33%)
Oct 14, 2022 2.400 2.400 2.400 2.400 400 +0.28(+13.21%)
Oct 10, 2022 2.120 0 -0.13(-5.78%)
Oct 06, 2022 2.250 0 -0.06(-2.60%)
Oct 05, 2022 2.252 2.310 2.252 2.310 6,000 -0.05(-2.12%)
Oct 04, 2022 2.513 2.513 2.360 2.360 4,700 -0.09(-3.67%)
Oct 03, 2022 2.420 2.492 2.420 2.450 15,230 +0.03(+1.24%)
Sep 22, 2022 2.420 0 -0.06(-2.42%)
Sep 21, 2022 2.551 2.555 2.480 2.480 4,800 -0.07(-2.80%)
Sep 19, 2022 2.551 0 -0.01(-0.27%)
Sep 16, 2022 2.500 2.558 2.500 2.558 1,000 -0.01(-0.35%)
Sep 15, 2022 2.522 2.600 2.522 2.567 2,600 -0.03(-1.25%)
Sep 14, 2022 2.522 2.600 2.522 2.600 197,807 +0.00(+0.00%)
Sep 13, 2022 2.522 2.600 2.522 2.600 4,100 +0.01(+0.50%)
Sep 12, 2022 2.590 2.600 2.490 2.587 18,200 +0.11(+4.31%)
Sep 09, 2022 2.480 2.480 2.480 2.480 115,400 -0.49(-16.50%)
Sep 02, 2022 2.970 0 +0.27(+10.00%)
Aug 30, 2022 2.700 0 -0.07(-2.53%)
Aug 29, 2022 2.499 2.770 2.481 2.770 4,800 +0.25(+9.92%)
Aug 26, 2022 2.460 2.520 2.318 2.520 7,000 +0.07(+2.86%)
Aug 25, 2022 2.450 2.450 2.450 2.450 2,204 +0.06(+2.51%)
Aug 24, 2022 2.357 2.500 2.357 2.390 5,300 -0.28(-10.49%)
Aug 22, 2022 2.670 18 +0.15(+5.95%)
Aug 19, 2022 2.760 2.760 2.520 2.520 13,900 -0.84(-25.00%)
Aug 02, 2022 3.360 0 +0.51(+17.89%)
Jul 26, 2022 2.850 0 +0.34(+13.55%)
Jul 13, 2022 2.510 0 -0.50(-16.61%)
Jul 12, 2022 3.000 3.010 3.000 3.010 910 -0.35(-10.42%)
Jul 11, 2022 3.230 3.360 3.230 3.360 200 +1.06(+46.09%)
Jul 07, 2022 2.300 40 +0.00(+0.00%)
Jul 05, 2022 2.300 4 -0.29(-11.20%)
Jun 28, 2022 2.590 4 -0.01(-0.38%)
Jun 22, 2022 2.600 0 -0.02(-0.76%)
Jun 21, 2022 2.640 2.640 2.620 2.620 4,000 -0.38(-12.67%)
Jun 13, 2022 3.000 0 -0.06(-1.96%)
Jun 10, 2022 3.180 3.180 3.060 3.060 4,700 -0.12(-3.92%)
Jun 09, 2022 3.127 3.250 3.127 3.185 1,700 -0.06(-1.85%)
Jun 08, 2022 3.250 3.250 3.127 3.245 10,500 +0.07(+2.30%)
Jun 07, 2022 3.120 3.250 3.120 3.172 1,000 +0.05(+1.67%)
Jun 06, 2022 3.250 3.250 3.120 3.120 5,500 +0.07(+2.30%)
Jun 03, 2022 3.050 3.050 3.050 3.050 100 -0.20(-6.15%)
May 31, 2022 3.250 0 +0.10(+3.03%)
May 26, 2022 3.155 0 +0.14(+4.63%)
May 24, 2022 3.015 0 -0.09(-3.05%)
May 17, 2022 3.110 0 +0.05(+1.63%)
May 13, 2022 3.060 0 -0.06(-1.92%)
May 12, 2022 3.080 3.120 3.000 3.120 1,250 -0.04(-1.27%)
May 10, 2022 3.160 0 +0.00(+0.00%)
May 09, 2022 3.160 3.350 3.160 3.160 9,240 -0.14(-4.24%)
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.