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 28, 2014 149.89 150.00 148.72 149.28 1,160,622 -0.25(-0.17%)
Nov 26, 2014 149.53 149.53 149.53 0 -0.06(-0.04%)
Nov 25, 2014 145.62 149.90 145.62 149.59 2,970,984 +3.35(+2.29%)
Nov 24, 2014 142.84 146.25 142.84 146.24 2,719,905 +3.72(+2.61%)
Nov 21, 2014 145.81 145.81 142.52 142.52 2,277,530 -1.19(-0.83%)
Nov 20, 2014 142.36 143.71 141.91 143.71 1,904,970 +0.10(+0.07%)
Nov 19, 2014 142.38 143.79 141.57 143.61 3,275,778 +1.02(+0.72%)
Nov 18, 2014 141.42 142.90 140.60 142.59 2,794,338 +0.82(+0.58%)
Nov 17, 2014 139.30 141.94 139.24 141.77 3,867,203 +1.76(+1.26%)
Nov 14, 2014 140.60 141.19 139.54 140.01 2,992,859 -1.04(-0.74%)
Nov 13, 2014 138.67 141.66 137.50 141.05 6,931,441 +4.57(+3.35%)
Nov 12, 2014 135.37 138.79 134.81 136.48 5,869,371 +1.70(+1.26%)
Nov 11, 2014 136.50 136.65 131.00 134.78 10,583,955 -1.72(-1.26%)
Nov 10, 2014 143.64 144.00 133.26 136.50 11,431,060 -7.10(-4.94%)
Nov 07, 2014 146.21 146.21 142.08 143.60 7,469,172 -2.78(-1.90%)
Nov 06, 2014 145.94 147.13 144.76 146.38 1,835,120 +0.22(+0.15%)
Nov 05, 2014 146.31 146.64 144.44 146.16 1,085,662 +1.29(+0.89%)
Nov 04, 2014 148.38 148.48 144.85 144.87 2,156,430 -4.15(-2.78%)
Nov 03, 2014 149.42 149.73 146.97 149.02 2,262,955 +1.81(+1.23%)
Oct 31, 2014 145.41 147.21 144.68 147.21 3,016,895 +4.33(+3.03%)
Oct 30, 2014 143.03 143.86 142.01 142.88 1,666,577 -0.87(-0.61%)
Oct 29, 2014 142.40 144.64 142.39 143.75 1,438,550 +1.16(+0.81%)
Oct 28, 2014 141.05 143.02 141.05 142.59 2,867,917 +1.99(+1.42%)
Oct 27, 2014 143.06 142.98 140.43 140.60 3,359,208 -2.38(-1.66%)
Oct 24, 2014 141.16 144.60 140.84 142.98 2,956,969 +2.05(+1.45%)
Oct 23, 2014 138.74 141.26 137.30 140.93 2,984,907 +4.88(+3.59%)
Oct 22, 2014 135.89 136.05 3,633,875 -3.38(-2.42%)
Oct 21, 2014 138.06 140.65 137.44 139.43 2,087,825 +2.63(+1.92%)
Oct 20, 2014 135.18 137.05 133.66 136.80 1,735,731 +1.45(+1.07%)
Oct 17, 2014 137.25 135.35 4,076,121 +3.47(+2.63%)
Oct 16, 2014 133.99 133.99 131.24 131.88 5,432,580 -4.26(-3.13%)
Oct 15, 2014 134.78 137.09 128.78 136.14 8,466,112 -1.40(-1.02%)
Oct 14, 2014 139.09 140.33 137.28 137.54 2,071,834 -0.67(-0.48%)
Oct 13, 2014 141.21 142.03 138.12 138.21 3,927,502 -3.00(-2.12%)
Oct 10, 2014 143.33 143.90 141.04 141.21 2,772,283 -1.27(-0.89%)
Oct 09, 2014 146.55 146.86 142.48 142.48 2,973,174 -4.80(-3.26%)
Oct 08, 2014 142.75 147.57 142.50 147.28 2,852,158 +4.52(+3.17%)
Oct 07, 2014 142.68 143.83 141.60 142.76 1,370,355 -0.86(-0.60%)
Oct 06, 2014 144.66 145.18 143.00 143.62 1,405,331 -0.89(-0.62%)
Oct 03, 2014 141.91 145.28 141.91 144.51 2,011,861 +3.05(+2.16%)
Oct 02, 2014 141.76 141.83 138.32 141.46 1,618,679 -0.44(-0.31%)
Oct 01, 2014 144.00 144.01 140.80 141.90 1,959,868 -1.59(-1.11%)
Sep 30, 2014 144.74 145.65 143.24 143.49 2,703,227 -1.48(-1.02%)
Sep 29, 2014 143.96 145.72 143.61 144.97 1,632,537 -0.12(-0.08%)
Sep 26, 2014 144.47 145.27 143.59 145.09 1,486,071 +0.84(+0.58%)
Sep 25, 2014 146.64 147.10 143.98 144.25 2,433,529 -2.82(-1.92%)
Sep 24, 2014 147.86 148.27 145.55 147.07 3,208,252 -0.79(-0.53%)
Sep 23, 2014 150.48 150.68 147.80 147.86 2,153,323 -2.75(-1.83%)
Sep 22, 2014 152.42 152.52 149.38 150.61 2,573,361 -2.55(-1.66%)
Sep 19, 2014 154.37 154.75 152.54 153.16 2,422,664 -0.35(-0.23%)
Sep 18, 2014 154.72 155.04 153.22 153.51 3,260,711 -1.11(-0.72%)
Sep 17, 2014 154.67 155.21 153.69 154.62 941,593 -0.04(-0.03%)
Sep 16, 2014 154.06 154.73 153.24 154.66 1,042,371 +0.66(+0.43%)
Sep 15, 2014 154.40 155.32 153.63 154.00 2,394,382 -0.31(-0.20%)
Sep 12, 2014 154.00 154.67 153.31 154.31 1,324,824 +0.07(+0.05%)
Sep 11, 2014 152.59 154.37 152.52 154.24 1,765,368 +0.73(+0.48%)
Sep 10, 2014 152.65 153.73 152.18 153.51 1,485,516 +0.89(+0.58%)
Sep 09, 2014 150.26 153.00 150.12 152.62 3,033,547 +1.87(+1.24%)
Sep 08, 2014 149.66 151.09 149.06 150.75 1,704,132 +0.55(+0.37%)
Sep 05, 2014 150.24 147.25 150.20 1,758,849 +2.82(+1.91%)
Sep 04, 2014 147.55 148.50 147.18 147.38 1,316,249 -0.13(-0.09%)
Sep 03, 2014 147.89 148.08 147.02 147.51 873,532 +0.18(+0.12%)
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.