Cablevision Hldgs Sa (OP:CVHSY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.610 | 0 | -0.26(-4.51%) | |||
| Jun 12, 2025 | 5.500 | 5.875 | 5.500 | 5.875 | 35,301 | -0.00(-0.09%) |
| Jun 10, 2025 | 5.880 | 0 | +0.28(+5.00%) | |||
| Jun 09, 2025 | 5.500 | 5.940 | 5.470 | 5.600 | 16,700 | -0.09(-1.58%) |
| Jun 06, 2025 | 5.525 | 5.787 | 5.525 | 5.690 | 34,600 | -0.16(-2.74%) |
| Jun 05, 2025 | 5.860 | 5.860 | 5.850 | 5.850 | 13,000 | +0.10(+1.74%) |
| Jun 04, 2025 | 5.875 | 5.900 | 5.750 | 5.750 | 30,401 | -0.12(-2.13%) |
| Jun 03, 2025 | 5.875 | 5.875 | 5.875 | 5.875 | 2,500 | -0.08(-1.34%) |
| Jun 02, 2025 | 6.365 | 6.365 | 5.750 | 5.955 | 56,200 | -0.17(-2.70%) |
| May 30, 2025 | 6.365 | 6.365 | 5.750 | 6.120 | 45,511 | +0.08(+1.41%) |
| May 29, 2025 | 6.075 | 6.075 | 6.035 | 6.035 | 5,000 | -0.21(-3.29%) |
| May 28, 2025 | 6.000 | 6.980 | 6.000 | 6.240 | 62,121 | +0.32(+5.32%) |
| May 23, 2025 | 5.925 | 0 | -0.04(-0.59%) | |||
| May 22, 2025 | 6.365 | 6.365 | 5.930 | 5.960 | 66,700 | -0.12(-1.97%) |
| May 21, 2025 | 5.900 | 6.270 | 5.900 | 6.080 | 14,000 | +0.07(+1.16%) |
| May 19, 2025 | 6.010 | 0 | +0.08(+1.43%) | |||
| May 16, 2025 | 6.290 | 6.290 | 5.750 | 5.925 | 29,930 | -0.03(-0.50%) |
| May 15, 2025 | 5.930 | 6.005 | 5.550 | 5.955 | 64,390 | +0.12(+1.97%) |
| May 14, 2025 | 6.980 | 6.980 | 5.500 | 5.840 | 21,361 | +0.17(+3.00%) |
| May 13, 2025 | 5.500 | 6.240 | 5.500 | 5.670 | 10,200 | +0.17(+3.09%) |
| May 12, 2025 | 5.678 | 6.240 | 5.500 | 5.500 | 57,500 | +0.10(+1.85%) |
| May 09, 2025 | 5.750 | 5.905 | 5.400 | 5.400 | 70,400 | -0.07(-1.28%) |
| May 08, 2025 | 5.350 | 5.545 | 5.300 | 5.470 | 58,500 | +0.16(+3.01%) |
| May 07, 2025 | 5.150 | 5.340 | 5.150 | 5.310 | 48,000 | +0.07(+1.34%) |
| May 05, 2025 | 5.240 | 0 | +0.23(+4.49%) | |||
| Apr 30, 2025 | 5.015 | 0 | -0.49(-8.82%) | |||
| Apr 24, 2025 | 5.500 | 23 | +0.18(+3.38%) | |||
| Apr 23, 2025 | 5.460 | 5.460 | 5.130 | 5.320 | 6,500 | -0.06(-1.12%) |
| Apr 16, 2025 | 5.380 | 0 | +0.17(+3.36%) | |||
| Apr 14, 2025 | 5.205 | 0 | +1.13(+27.89%) | |||
| Apr 09, 2025 | 4.070 | 0 | -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%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.