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 (%)
Dec 31, 2014 152.06 152.06 152.06 0 -2.61(-1.69%)
Dec 30, 2014 154.11 155.91 153.25 154.67 1,222,330 +0.14(+0.09%)
Dec 29, 2014 152.46 154.95 151.84 154.53 1,012,063 +1.70(+1.11%)
Dec 26, 2014 151.51 153.32 150.77 152.83 1,107,930 +1.68(+1.11%)
Dec 24, 2014 151.15 151.15 151.15 0 +0.17(+0.11%)
Dec 23, 2014 150.58 152.82 150.21 150.98 1,759,359 +0.91(+0.61%)
Dec 22, 2014 148.68 151.12 148.67 150.07 4,693,041 +0.76(+0.51%)
Dec 19, 2014 145.85 149.90 145.85 149.31 2,676,405 +2.96(+2.02%)
Dec 18, 2014 143.98 146.63 143.08 146.35 2,270,322 +2.31(+1.60%)
Dec 17, 2014 143.48 144.80 142.75 144.04 1,367,840 +0.94(+0.66%)
Dec 16, 2014 146.29 143.03 143.10 1,327,169 -0.98(-0.68%)
Dec 15, 2014 145.61 146.27 143.50 144.08 681,717 -1.04(-0.72%)
Dec 12, 2014 144.82 147.51 144.71 145.12 1,692,246 -2.03(-1.38%)
Dec 11, 2014 145.59 148.25 145.30 147.15 1,171,874 +1.95(+1.34%)
Dec 10, 2014 146.43 147.12 145.20 145.20 1,272,554 -1.55(-1.06%)
Dec 09, 2014 146.99 147.35 145.70 146.75 1,040,386 -0.54(-0.37%)
Dec 08, 2014 147.21 148.77 146.75 147.29 1,281,820 -0.24(-0.16%)
Dec 05, 2014 147.68 149.07 147.15 147.53 1,367,413 -0.42(-0.28%)
Dec 04, 2014 149.50 149.50 147.19 147.95 1,686,763 -1.54(-1.03%)
Dec 03, 2014 148.99 149.59 148.02 149.49 1,667,000 +0.20(+0.13%)
Dec 02, 2014 148.58 149.49 147.86 149.29 4,353,580 +1.07(+0.72%)
Dec 01, 2014 149.02 149.10 147.80 148.22 1,096,852 -1.06(-0.71%)
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%)
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.