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 (%)
Feb 27, 2015 152.26 154.22 151.22 154.05 2,182,432 +1.65(+1.08%)
Feb 26, 2015 153.33 153.74 151.32 152.40 2,311,818 -2.22(-1.44%)
Feb 25, 2015 150.96 155.07 150.92 154.62 3,646,916 +2.38(+1.56%)
Feb 24, 2015 149.52 152.97 148.97 152.24 2,643,606 +3.15(+2.11%)
Feb 23, 2015 148.68 149.65 148.00 149.09 2,247,587 +0.51(+0.34%)
Feb 20, 2015 147.14 149.12 146.27 148.58 1,590,153 +1.10(+0.75%)
Feb 19, 2015 147.80 148.37 147.00 147.48 2,155,995 -0.28(-0.19%)
Feb 18, 2015 146.63 148.24 146.02 147.76 2,450,660 +0.08(+0.05%)
Feb 17, 2015 148.11 149.58 146.52 147.68 2,284,826 -2.06(-1.38%)
Feb 13, 2015 149.74 149.74 149.74 0 +2.21(+1.50%)
Feb 12, 2015 146.69 148.06 146.13 147.53 1,563,348 +1.32(+0.90%)
Feb 11, 2015 145.87 146.48 145.02 146.21 2,401,567 +0.35(+0.24%)
Feb 10, 2015 146.72 146.99 145.06 145.86 1,508,073 -0.01(-0.01%)
Feb 09, 2015 145.95 146.54 144.88 145.87 1,379,563 -0.73(-0.50%)
Feb 06, 2015 147.20 148.25 145.95 146.60 1,854,007 -1.08(-0.73%)
Feb 05, 2015 145.98 148.12 145.28 147.68 2,376,893 +2.15(+1.48%)
Feb 04, 2015 142.43 150.27 140.24 145.53 6,708,652 +2.72(+1.90%)
Feb 03, 2015 138.81 143.00 138.51 142.81 2,973,158 +5.28(+3.84%)
Feb 02, 2015 137.18 138.05 134.21 137.53 3,023,949 +1.40(+1.03%)
Jan 30, 2015 136.60 138.38 136.00 136.13 4,236,441 -1.64(-1.19%)
Jan 29, 2015 141.31 141.31 136.90 137.77 1,979,616 -1.33(-0.96%)
Jan 28, 2015 144.78 145.34 138.56 139.10 2,309,991 -5.27(-3.65%)
Jan 27, 2015 144.62 145.53 142.84 144.37 1,133,810 -0.70(-0.48%)
Jan 26, 2015 143.71 145.46 143.57 145.07 1,163,572 +0.91(+0.63%)
Jan 23, 2015 146.39 146.39 143.73 144.16 1,416,154 -1.93(-1.32%)
Jan 22, 2015 144.28 146.49 142.99 146.09 1,387,180 +2.76(+1.93%)
Jan 21, 2015 143.00 144.32 141.96 143.33 1,728,830 -0.45(-0.31%)
Jan 20, 2015 145.52 146.44 142.59 143.78 2,278,681 -2.98(-2.03%)
Jan 16, 2015 143.25 146.76 142.83 146.76 2,478,813 +3.39(+2.36%)
Jan 15, 2015 145.75 143.37 2,660,203 +0.14(+0.10%)
Jan 14, 2015 145.24 145.24 140.23 143.23 3,580,723 -4.07(-2.76%)
Jan 13, 2015 147.30 1,677,065 +1.56(+1.07%)
Jan 12, 2015 146.48 147.53 145.12 145.74 1,471,253 -0.62(-0.42%)
Jan 09, 2015 147.81 148.44 146.36 146.36 1,917,525 -1.37(-0.93%)
Jan 08, 2015 146.08 149.88 145.99 147.73 2,359,496 +2.71(+1.87%)
Jan 07, 2015 146.16 146.16 143.60 145.02 1,314,348 +0.02(+0.01%)
Jan 06, 2015 146.81 146.81 143.00 145.00 2,482,707 -2.02(-1.37%)
Jan 05, 2015 149.80 149.95 146.15 147.02 1,496,828 -3.64(-2.42%)
Jan 02, 2015 153.03 153.54 149.58 150.66 828,403 -1.40(-0.92%)
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%)
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.