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 (%)
Sep 30, 2009 43.90 43.90 42.27 43.09 3,343,314 -0.66(-1.51%)
Sep 29, 2009 42.66 44.01 42.66 43.75 3,388,158 +1.30(+3.06%)
Sep 28, 2009 41.34 42.56 41.34 42.45 1,237,912 +1.17(+2.83%)
Sep 25, 2009 41.24 41.76 41.10 41.28 2,347,305 -0.05(-0.12%)
Sep 24, 2009 42.10 42.60 40.91 41.33 2,483,677 -0.75(-1.78%)
Sep 23, 2009 42.47 42.87 42.02 42.08 2,653,995 -0.25(-0.59%)
Sep 22, 2009 42.28 42.69 42.01 42.33 2,203,749 +0.09(+0.21%)
Sep 21, 2009 42.30 43.13 41.86 42.24 2,159,045 -0.43(-1.01%)
Sep 18, 2009 41.93 43.07 41.70 42.67 3,782,223 +1.01(+2.42%)
Sep 17, 2009 41.77 42.07 41.15 41.66 2,403,248 -0.34(-0.81%)
Sep 16, 2009 41.31 42.23 40.84 42.00 3,380,871 +0.72(+1.74%)
Sep 15, 2009 40.00 41.38 40.00 41.28 1,711,034 +0.11(+0.27%)
Sep 14, 2009 40.56 41.31 40.13 41.17 2,067,328 +0.42(+1.03%)
Sep 11, 2009 41.21 41.47 40.63 40.75 2,914,760 -0.20(-0.49%)
Sep 10, 2009 39.54 40.95 38.98 40.95 5,278,734 +1.69(+4.30%)
Sep 09, 2009 37.94 39.51 37.56 39.26 4,257,138 +1.33(+3.51%)
Sep 08, 2009 37.50 37.96 37.02 37.93 2,599,892 +0.64(+1.72%)
Sep 04, 2009 35.89 37.48 35.67 37.29 4,457,894 +1.77(+4.98%)
Sep 03, 2009 35.92 36.22 35.40 35.52 3,598,745 -0.18(-0.50%)
Sep 02, 2009 36.27 36.48 35.63 35.70 4,183,203 -0.49(-1.35%)
Sep 01, 2009 36.55 37.64 36.10 36.19 2,235,704 -0.73(-1.98%)
Aug 31, 2009 37.19 37.55 36.75 36.92 2,084,358 -0.44(-1.18%)
Aug 28, 2009 37.15 37.48 36.85 37.36 2,498,967 +0.43(+1.16%)
Aug 27, 2009 35.83 37.20 35.28 36.93 2,709,560 +0.96(+2.67%)
Aug 26, 2009 36.14 36.26 35.54 35.97 1,880,532 +0.18(+0.50%)
Aug 25, 2009 35.80 36.45 35.65 35.79 2,840,623 +0.14(+0.39%)
Aug 24, 2009 35.75 36.00 35.43 35.65 2,741,536 -0.27(-0.75%)
Aug 21, 2009 34.72 35.92 34.62 35.92 3,665,540 +1.69(+4.94%)
Aug 20, 2009 33.82 34.52 33.53 34.23 2,004,087 +0.43(+1.27%)
Aug 19, 2009 33.05 34.29 32.92 33.80 2,751,271 +0.74(+2.24%)
Aug 18, 2009 32.80 33.29 32.64 33.06 1,688,207 +0.11(+0.33%)
Aug 17, 2009 33.42 33.49 32.57 32.95 2,013,130 -0.71(-2.11%)
Aug 14, 2009 34.01 34.30 33.32 33.66 1,702,678 -0.31(-0.91%)
Aug 13, 2009 33.88 34.02 32.65 33.97 3,400,088 -0.15(-0.44%)
Aug 12, 2009 33.89 34.71 33.88 34.12 2,230,481 +0.01(+0.03%)
Aug 11, 2009 35.05 35.10 33.97 34.11 1,820,496 -1.12(-3.18%)
Aug 10, 2009 34.90 35.50 34.83 35.23 2,053,544 -0.02(-0.06%)
Aug 07, 2009 34.23 35.33 34.10 35.25 2,643,318 +1.34(+3.95%)
Aug 06, 2009 34.69 35.32 33.89 33.91 3,089,947 -0.71(-2.05%)
Aug 05, 2009 34.64 34.97 33.76 34.62 3,149,539 -0.10(-0.29%)
Aug 04, 2009 34.05 35.21 34.01 34.72 3,414,342 +0.58(+1.71%)
Aug 03, 2009 33.25 34.41 33.07 34.14 3,303,059 +1.08(+3.26%)
Jul 31, 2009 33.66 33.73 32.95 33.06 2,079,413 -0.61(-1.81%)
Jul 30, 2009 33.43 33.98 33.15 33.67 3,367,294 +0.89(+2.72%)
Jul 29, 2009 33.63 33.90 32.42 32.78 5,098,995 -1.11(-3.28%)
Jul 28, 2009 34.23 34.46 33.58 33.89 4,213,784 -0.59(-1.71%)
Jul 27, 2009 33.47 34.59 33.33 34.48 3,688,461 +1.06(+3.17%)
Jul 24, 2009 33.03 33.51 32.85 33.42 1,387 +0.15(+0.45%)
Jul 23, 2009 32.22 33.34 32.04 33.27 4,303,061 +1.02(+3.16%)
Jul 22, 2009 31.54 32.46 31.50 32.25 2,750,525 +0.39(+1.22%)
Jul 21, 2009 31.11 31.96 31.11 31.86 3,649,234 +0.89(+2.87%)
Jul 20, 2009 30.72 31.06 30.59 30.97 2,515,551 +0.36(+1.18%)
Jul 17, 2009 30.96 31.09 30.46 30.61 2,392,665 -0.42(-1.35%)
Jul 16, 2009 31.10 31.27 30.81 31.03 2,720,104 -0.12(-0.39%)
Jul 15, 2009 30.20 31.18 30.20 31.15 2,530,550 +1.08(+3.59%)
Jul 14, 2009 29.71 30.49 29.63 30.07 2,697,716 +0.21(+0.70%)
Jul 13, 2009 29.20 29.88 29.17 29.86 2,790,725 +0.75(+2.58%)
Jul 10, 2009 28.90 29.86 28.66 29.11 2,123,907 -0.13(-0.44%)
Jul 09, 2009 29.81 29.96 29.09 29.24 2,302,207 -0.38(-1.28%)
Jul 08, 2009 29.92 30.46 29.30 29.62 3,728,937 -0.08(-0.27%)
Jul 07, 2009 30.65 30.91 29.64 29.70 3,364,005 -0.92(-3.00%)
Jul 06, 2009 29.72 31.28 29.51 30.62 5,690,378 +1.03(+3.48%)
Jul 02, 2009 31.10 31.29 29.59 29.59 2,789,673 -2.02(-6.39%)
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.