Cablevision Systems Corporation - CVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2016	34.88	34.87	34.87	34.89	34.87	2.5M
June 17, 2016	34.87	34.88	34.88	34.91	34.87	7.59M
June 16, 2016	34.88	34.87	34.87	34.89	34.87	7.25M
June 15, 2016	34.73	34.86	34.86	34.89	34.73	5.93M
June 14, 2016	34.76	34.73	34.73	34.8	34.71	3.29M
June 13, 2016	34.68	34.77	34.77	34.79	34.68	2.84M
June 10, 2016	34.7	34.68	34.68	34.74	34.66	1.66M
June 09, 2016	34.65	34.7	34.7	34.73	34.65	2.07M
June 08, 2016	34.64	34.66	34.66	34.75	34.63	2.47M
June 07, 2016	34.66	34.63	34.63	34.69	34.62	1.96M
June 06, 2016	34.66	34.66	34.66	34.72	34.64	3.73M
June 03, 2016	34.73	34.65	34.65	34.75	34.64	1.99M
June 02, 2016	34.72	34.74	34.74	34.76	34.7	2.74M
June 01, 2016	34.67	34.72	34.72	34.75	34.67	2.32M
May 31, 2016	34.68	34.68	34.68	34.71	34.61	2.53M
May 27, 2016	34.63	34.67	34.67	34.69	34.62	1.5M
May 26, 2016	34.64	34.62	34.62	34.69	34.61	1.92M
May 25, 2016	34.62	34.64	34.64	34.69	34.6	2.79M
May 24, 2016	34.62	34.61	34.61	34.69	34.58	1.52M
May 23, 2016	34.64	34.58	34.58	34.68	34.58	2.49M
May 20, 2016	34.55	34.64	34.64	34.71	34.45	5.75M
May 19, 2016	34.44	34.5	34.5	34.63	34.44	2.86M
May 18, 2016	34.38	34.54	34.54	34.65	34.35	6.01M
May 17, 2016	34.47	34.39	34.39	34.64	34.36	5M
May 16, 2016	34.51	34.46	34.46	34.54	34.3	4.56M
May 13, 2016	34.55	34.6	34.6	34.64	34.55	3M
May 12, 2016	34.6	34.56	34.56	34.64	34.53	2.07M
May 11, 2016	34.56	34.61	34.61	34.61	34.47	3.59M
May 10, 2016	34.65	34.64	34.64	34.7	34.57	3.59M
May 09, 2016	34.5	34.6	34.6	34.62	34.5	2.25M
May 06, 2016	34.53	34.5	34.5	34.6	34.5	4.85M
May 05, 2016	34.38	34.57	34.57	34.66	34.28	8.1M
May 04, 2016	34.35	34.45	34.45	34.51	34.29	6.69M
May 03, 2016	33.62	33.83	33.83	34.09	33.59	4.49M
May 02, 2016	33.35	33.65	33.65	33.67	33.25	2.7M
April 29, 2016	33.32	33.39	33.39	33.55	33.2	2.26M
April 28, 2016	33.3	33.38	33.38	33.52	33.27	1.96M
April 27, 2016	33.56	33.45	33.45	33.58	33.17	2.49M
April 26, 2016	33.66	33.46	33.46	33.72	33.44	2.61M
April 25, 2016	33.62	33.77	33.77	33.85	33.55	2.55M
April 22, 2016	33.55	33.63	33.63	33.68	33.45	2.68M
April 21, 2016	33.58	33.51	33.51	33.67	33.41	4.7M
April 20, 2016	33.6	33.56	33.56	33.62	33.53	1.98M
April 19, 2016	33.63	33.56	33.56	33.67	33.55	2.49M
April 18, 2016	33.53	33.58	33.58	33.72	33.5	1.97M
April 15, 2016	33	33.59	33.59	34.05	33	9.28M
April 14, 2016	32.97	32.95	32.95	33.1	32.94	4.21M
April 13, 2016	33	32.97	32.97	33.1	32.94	2.67M
April 12, 2016	33	33	33	33.04	32.94	1.82M
April 11, 2016	32.99	32.92	32.92	33.08	32.92	2.23M
April 08, 2016	32.81	32.93	32.93	32.96	32.72	1.66M
April 07, 2016	32.85	32.76	32.76	32.92	32.72	3.12M
April 06, 2016	32.7	32.94	32.94	32.98	32.68	1.61M
April 05, 2016	32.93	32.65	32.65	32.96	32.63	4.27M
April 04, 2016	32.96	32.97	32.97	33.01	32.9	1.94M
April 01, 2016	33	32.95	32.95	33.07	32.87	2.29M
March 31, 2016	33.04	33	33	33.07	32.86	1.88M
March 30, 2016	33	33	33	33.04	32.85	1.98M
March 29, 2016	33.04	32.98	32.98	33.09	32.89	3.05M
March 28, 2016	33.03	33.01	33.01	33.18	32.96	1.6M

Cablevision Systems Corporation (CVC) NYSE