Cablevision Systems Corpo... (CVC)
NYSE: CVC
· Real-Time Price · USD
34.87
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2016 | 34.88 | 34.89 | 34.87 | 34.87 | 34.87 | -0.03% | 2,502,399 |
| Jun 17, 2016 | 34.87 | 34.91 | 34.87 | 34.88 | 34.88 | 0.03% | 7,586,219 |
| Jun 16, 2016 | 34.88 | 34.89 | 34.87 | 34.87 | 34.87 | 0.03% | 7,248,000 |
| Jun 15, 2016 | 34.73 | 34.89 | 34.73 | 34.86 | 34.86 | 0.37% | 5,933,673 |
| Jun 14, 2016 | 34.76 | 34.80 | 34.71 | 34.73 | 34.73 | -0.12% | 3,285,558 |
| Jun 13, 2016 | 34.68 | 34.79 | 34.68 | 34.77 | 34.77 | 0.26% | 2,835,264 |
| Jun 10, 2016 | 34.70 | 34.74 | 34.66 | 34.68 | 34.68 | -0.06% | 1,658,326 |
| Jun 9, 2016 | 34.65 | 34.73 | 34.65 | 34.70 | 34.70 | 0.12% | 2,072,984 |
| Jun 8, 2016 | 34.64 | 34.75 | 34.63 | 34.66 | 34.66 | 0.09% | 2,470,524 |
| Jun 7, 2016 | 34.66 | 34.69 | 34.62 | 34.63 | 34.63 | -0.09% | 1,963,649 |
| Jun 6, 2016 | 34.66 | 34.72 | 34.64 | 34.66 | 34.66 | 0.03% | 3,725,596 |
| Jun 3, 2016 | 34.73 | 34.75 | 34.64 | 34.65 | 34.65 | -0.26% | 1,994,972 |
| Jun 2, 2016 | 34.72 | 34.76 | 34.70 | 34.74 | 34.74 | 0.06% | 2,744,246 |
| Jun 1, 2016 | 34.67 | 34.75 | 34.67 | 34.72 | 34.72 | 0.12% | 2,315,936 |
| May 31, 2016 | 34.68 | 34.71 | 34.61 | 34.68 | 34.68 | 0.03% | 2,529,948 |
| May 27, 2016 | 34.63 | 34.69 | 34.62 | 34.67 | 34.67 | 0.14% | 1,502,602 |
| May 26, 2016 | 34.64 | 34.69 | 34.61 | 34.62 | 34.62 | -0.06% | 1,918,748 |
| May 25, 2016 | 34.62 | 34.69 | 34.60 | 34.64 | 34.64 | 0.09% | 2,790,607 |
| May 24, 2016 | 34.62 | 34.69 | 34.58 | 34.61 | 34.61 | 0.09% | 1,517,535 |
| May 23, 2016 | 34.64 | 34.68 | 34.58 | 34.58 | 34.58 | -0.17% | 2,494,052 |