Cablevision Hldgs Sa (OP:CVHSY)
4.070
-0.820
(-16.77%)
Streaming Delayed Price
Updated: 12:46 PM EDT, Apr 9, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 09, 2025 | 4.218 | 4.218 | 4.070 | 4.070 | 200 | -0.82(-16.77%) |
| Apr 03, 2025 | 4.890 | 0 | +0.04(+0.82%) | |||
| Apr 02, 2025 | 5.140 | 5.140 | 4.850 | 4.850 | 2,500 | -0.30(-5.83%) |
| Apr 01, 2025 | 5.150 | 5.150 | 5.150 | 5.150 | 2,100 | +0.28(+5.64%) |
| Mar 31, 2025 | 4.910 | 5.200 | 4.795 | 4.875 | 28,900 | -0.12(-2.50%) |
| Mar 28, 2025 | 5.520 | 5.520 | 5.000 | 5.000 | 29,900 | -0.52(-9.42%) |
| Mar 27, 2025 | 5.550 | 5.550 | 5.350 | 5.520 | 27,700 | +0.01(+0.27%) |
| Mar 26, 2025 | 5.420 | 5.550 | 5.420 | 5.505 | 11,400 | -0.46(-7.63%) |
| Mar 24, 2025 | 5.960 | 10 | +0.00(+0.00%) | |||
| Mar 21, 2025 | 5.920 | 5.960 | 5.920 | 5.960 | 430 | +0.96(+19.20%) |
| Mar 18, 2025 | 5.000 | 27 | -0.45(-8.26%) | |||
| Mar 17, 2025 | 5.450 | 5.450 | 5.450 | 5.450 | 3,331 | -0.28(-4.89%) |
| Mar 12, 2025 | 5.730 | 0 | +0.08(+1.33%) | |||
| Mar 11, 2025 | 5.655 | 5.655 | 5.655 | 5.655 | 2,581 | +0.25(+4.72%) |
| Mar 10, 2025 | 5.630 | 5.680 | 5.400 | 5.400 | 12,123 | -0.07(-1.28%) |
| Mar 07, 2025 | 5.606 | 5.606 | 5.470 | 5.470 | 200 | -0.39(-6.66%) |
| Mar 06, 2025 | 5.730 | 5.860 | 5.730 | 5.860 | 1,200 | +0.19(+3.26%) |
| Mar 05, 2025 | 5.500 | 5.675 | 5.500 | 5.675 | 5,100 | +0.13(+2.44%) |
| Mar 04, 2025 | 5.850 | 5.850 | 5.540 | 5.540 | 8,350 | -0.33(-5.70%) |
| Mar 03, 2025 | 5.825 | 6.000 | 5.750 | 5.875 | 6,476 | +0.17(+2.98%) |
| Feb 28, 2025 | 5.555 | 5.825 | 5.550 | 5.705 | 6,476 | -0.38(-6.24%) |
| Feb 26, 2025 | 6.085 | 0 | -0.26(-4.17%) | |||
| Feb 25, 2025 | 6.745 | 6.745 | 5.755 | 6.350 | 188,060 | +0.05(+0.79%) |
| Feb 21, 2025 | 6.300 | 0 | -0.04(-0.71%) | |||
| Feb 20, 2025 | 5.899 | 6.345 | 5.645 | 6.345 | 15,715 | +0.42(+7.18%) |
| Feb 19, 2025 | 5.900 | 5.920 | 5.900 | 5.920 | 1,400 | -0.08(-1.33%) |
| Feb 18, 2025 | 6.040 | 6.040 | 5.800 | 6.000 | 1,100 | -0.26(-4.15%) |
| Feb 14, 2025 | 5.750 | 6.260 | 5.700 | 6.260 | 34,500 | +0.51(+8.87%) |
| Feb 13, 2025 | 5.750 | 5.750 | 5.750 | 5.750 | 1,000 | -0.31(-5.12%) |
| Feb 11, 2025 | 6.060 | 0 | +0.01(+0.17%) | |||
| Feb 07, 2025 | 6.050 | 0 | +0.03(+0.50%) | |||
| Feb 04, 2025 | 6.020 | 0 | -0.13(-2.11%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.