Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Time Warner Cable (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2011 58.99 60.54 58.80 60.48 3,281,092 +2.67(+4.62%)
Nov 29, 2011 57.35 58.12 57.15 57.81 3,834,919 +0.40(+0.70%)
Nov 28, 2011 58.24 58.66 57.25 57.41 2,660,823 -0.23(-0.40%)
Nov 25, 2011 57.81 58.08 57.40 57.64 834,853 -0.03(-0.05%)
Nov 23, 2011 58.79 59.11 57.67 57.67 2,225,972 -1.53(-2.58%)
Nov 22, 2011 59.76 59.91 58.83 59.20 2,774,683 -0.57(-0.95%)
Nov 21, 2011 59.52 60.47 59.38 59.77 2,097,701 -0.66(-1.09%)
Nov 18, 2011 60.69 60.82 59.86 60.43 2,426,735 -0.14(-0.23%)
Nov 17, 2011 60.60 61.42 60.33 60.57 2,314,159 +0.01(+0.02%)
Nov 16, 2011 60.81 61.55 60.40 60.56 2,563,404 -1.02(-1.66%)
Nov 15, 2011 60.44 61.99 60.36 61.58 4,804,535 +0.96(+1.58%)
Nov 14, 2011 60.99 61.09 60.58 60.62 2,282,135 -0.41(-0.67%)
Nov 11, 2011 60.66 61.50 60.20 61.03 2,813,148 +0.90(+1.50%)
Nov 10, 2011 60.64 60.98 59.55 60.13 2,951,790 +0.04(+0.07%)
Nov 09, 2011 61.43 61.50 59.77 60.09 3,205,192 -2.31(-3.70%)
Nov 08, 2011 62.65 62.70 61.00 62.40 3,059,971 +0.18(+0.29%)
Nov 07, 2011 60.95 62.38 60.95 62.22 2,612,556 +0.93(+1.52%)
Nov 04, 2011 62.44 62.85 60.80 61.29 4,933,995 -1.41(-2.25%)
Nov 03, 2011 63.52 63.88 62.44 62.70 3,643,889 -0.18(-0.29%)
Nov 02, 2011 65.07 65.19 62.72 62.88 2,706,738 -0.75(-1.18%)
Nov 01, 2011 61.95 64.15 61.26 63.63 4,909,154 -0.06(-0.09%)
Oct 31, 2011 62.04 64.23 61.59 63.69 4,706,645 +1.21(+1.94%)
Oct 28, 2011 65.15 65.17 62.34 62.48 5,546,691 -2.69(-4.13%)
Oct 27, 2011 68.99 68.99 62.51 65.17 11,117,993 -5.46(-7.73%)
Oct 26, 2011 71.50 72.41 70.21 70.63 3,201,539 +0.32(+0.46%)
Oct 25, 2011 71.62 72.01 70.21 70.31 1,714,812 -1.53(-2.13%)
Oct 24, 2011 70.93 72.01 70.71 71.84 1,858,442 +0.97(+1.37%)
Oct 21, 2011 70.34 71.21 70.19 70.87 2,484,622 +1.08(+1.55%)
Oct 20, 2011 69.39 70.40 68.98 69.79 2,022,085 +0.70(+1.01%)
Oct 19, 2011 69.17 70.01 68.69 69.09 1,635,839 +0.10(+0.14%)
Oct 18, 2011 68.25 69.45 67.56 68.99 1,699,565 +0.66(+0.97%)
Oct 17, 2011 69.32 69.64 68.27 68.33 1,230,468 -1.49(-2.13%)
Oct 14, 2011 69.79 71.28 68.72 69.82 2,292,475 +1.00(+1.45%)
Oct 13, 2011 68.40 69.13 68.19 68.82 1,564,166 -0.11(-0.16%)
Oct 12, 2011 68.63 69.95 68.30 68.93 1,658,204 +0.56(+0.82%)
Oct 11, 2011 68.70 69.05 67.90 68.37 2,180,341 -1.11(-1.60%)
Oct 10, 2011 67.63 69.51 67.53 69.48 1,797,520 +1.96(+2.90%)
Oct 07, 2011 68.42 68.42 67.21 67.52 1,783,150 -0.60(-0.88%)
Oct 06, 2011 67.90 68.42 67.51 68.12 2,378,557 +1.74(+2.62%)
Oct 05, 2011 65.26 66.57 64.34 66.38 2,380,986 +1.40(+2.15%)
Oct 04, 2011 61.76 65.09 61.41 64.98 2,827,255 +2.19(+3.49%)
Oct 03, 2011 62.86 64.65 62.62 62.79 3,772,452 +0.12(+0.19%)
Sep 30, 2011 63.89 64.23 62.58 62.67 2,921,893 -2.07(-3.20%)
Sep 29, 2011 66.16 66.54 63.75 64.74 2,235,029 -0.32(-0.49%)
Sep 28, 2011 66.88 66.98 64.91 65.06 2,551,662 -1.93(-2.88%)
Sep 27, 2011 67.50 68.33 66.63 66.99 1,914,313 +0.88(+1.33%)
Sep 26, 2011 65.27 66.19 64.30 66.11 2,119,989 +1.32(+2.04%)
Sep 23, 2011 63.03 65.03 62.71 64.79 2,035,893 +0.92(+1.44%)
Sep 22, 2011 62.04 64.09 62.02 63.87 3,191,453 +0.04(+0.06%)
Sep 21, 2011 65.13 66.75 63.77 63.83 2,932,267 -1.69(-2.58%)
Sep 20, 2011 65.99 66.55 65.24 65.52 2,110,807 +0.11(+0.17%)
Sep 19, 2011 64.43 65.66 64.21 65.41 1,896,693 -0.25(-0.38%)
Sep 16, 2011 65.99 65.99 64.25 65.66 4,337,536 -0.07(-0.11%)
Sep 15, 2011 65.42 65.95 64.39 65.73 2,141,748 +1.08(+1.67%)
Sep 14, 2011 62.48 65.75 61.99 64.65 3,293,985 +2.67(+4.31%)
Sep 13, 2011 61.76 62.37 61.32 61.98 2,429,852 +0.35(+0.57%)
Sep 12, 2011 60.28 61.66 60.19 61.63 2,573,100 +0.78(+1.28%)
Sep 09, 2011 62.39 62.71 60.55 60.85 3,109,805 -2.33(-3.69%)
Sep 08, 2011 63.65 63.98 63.10 63.18 2,069,895 -0.90(-1.40%)
Sep 07, 2011 63.82 64.10 63.15 64.08 2,023,354 +1.20(+1.91%)
Sep 06, 2011 61.79 63.31 61.27 62.88 2,131,882 -0.67(-1.05%)
Sep 02, 2011 64.20 64.63 63.24 63.55 1,835,074 -1.85(-2.83%)
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.