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 (%)
May 29, 2009 31.73 31.26 29.68 30.79 7,079,472 -0.94(-2.96%)
May 28, 2009 32.52 32.52 31.48 31.73 3,940,626 -0.30(-0.94%)
May 27, 2009 32.89 33.07 31.98 32.03 3,688,788 -0.90(-2.73%)
May 26, 2009 32.03 33.15 31.63 32.93 4,017,007 +0.65(+2.01%)
May 22, 2009 32.50 32.91 31.91 32.28 2,095,194 -0.21(-0.65%)
May 21, 2009 32.84 33.35 32.21 32.49 4,657,735 -0.76(-2.29%)
May 20, 2009 32.68 33.65 32.57 33.25 4,695,920 +0.78(+2.40%)
May 19, 2009 32.14 33.09 32.05 32.47 3,929,885 +0.17(+0.53%)
May 18, 2009 31.33 32.37 31.06 32.30 4,459,471 +0.91(+2.90%)
May 17, 2009 30.95 31.80 30.94 31.39 534,466 +0.38(+1.23%)
May 15, 2009 30.95 31.80 30.94 31.01 2,966,333 +0.06(+0.19%)
May 14, 2009 31.01 31.70 30.87 30.95 2,882,681 -0.07(-0.23%)
May 13, 2009 31.32 31.51 30.59 31.02 3,777,172 -0.64(-2.02%)
May 12, 2009 33.89 34.20 31.41 31.66 5,593,925 -2.14(-6.33%)
May 11, 2009 35.48 35.50 33.65 33.80 3,188,856 -2.02(-5.64%)
May 08, 2009 35.13 36.25 34.83 35.82 3,348,307 +1.56(+4.55%)
May 07, 2009 33.72 35.20 33.44 34.26 4,920,467 +0.55(+1.64%)
May 06, 2009 34.49 34.65 33.20 33.71 2,946,440 -0.37(-1.09%)
May 05, 2009 34.76 35.11 33.45 34.08 4,627,151 -0.94(-2.68%)
May 04, 2009 34.47 35.47 33.88 35.02 5,420,892 +1.46(+4.35%)
May 01, 2009 32.23 33.66 31.98 33.56 4,688,120 +1.33(+4.13%)
Apr 30, 2009 31.31 32.81 31.31 32.23 6,624,696 +1.11(+3.57%)
Apr 29, 2009 28.57 31.18 28.00 31.12 12,181,935 +3.87(+14.20%)
Apr 28, 2009 26.66 27.82 26.66 27.25 4,186,458 +0.34(+1.26%)
Apr 27, 2009 26.76 27.63 26.33 26.91 4,026,968 -0.36(-1.32%)
Apr 24, 2009 27.28 27.66 26.87 27.27 3,777,367 +0.14(+0.52%)
Apr 23, 2009 27.22 27.44 26.62 27.13 6,897,225 -0.62(-2.23%)
Apr 22, 2009 27.78 28.59 27.51 27.75 3,875,284 -0.29(-1.03%)
Apr 21, 2009 27.34 28.13 27.00 28.04 4,487,436 +0.67(+2.45%)
Apr 20, 2009 28.48 28.50 27.17 27.37 3,917,230 -1.55(-5.36%)
Apr 17, 2009 29.60 29.92 28.86 28.92 5,237,233 -0.66(-2.23%)
Apr 16, 2009 29.01 29.73 28.46 29.58 4,897,385 +0.78(+2.71%)
Apr 15, 2009 27.40 28.81 27.25 28.80 4,933,953 +1.00(+3.60%)
Apr 14, 2009 27.91 28.04 27.23 27.80 4,950,831 -0.33(-1.17%)
Apr 13, 2009 27.87 28.50 27.12 28.13 4,136,851 +0.41(+1.48%)
Apr 09, 2009 27.45 27.97 26.22 27.72 5,144,209 +0.87(+3.24%)
Apr 08, 2009 25.71 27.15 25.52 26.85 5,400,368 +0.98(+3.79%)
Apr 07, 2009 26.75 26.98 25.71 25.87 6,340,978 -0.86(-3.22%)
Apr 06, 2009 26.08 27.47 25.56 26.73 7,660,447 +0.43(+1.63%)
Apr 03, 2009 25.43 26.36 25.30 26.30 6,481,944 +0.85(+3.34%)
Apr 02, 2009 25.80 26.79 24.84 25.45 8,245,874 +0.89(+3.62%)
Apr 01, 2009 24.47 24.79 24.00 24.56 10,032,295 -0.24(-0.97%)
Mar 31, 2009 25.21 25.64 24.69 24.80 8,235,508 -0.45(-1.78%)
Mar 30, 2009 25.45 25.71 24.57 25.25 7,348,420 -2.55(-9.17%)
Mar 26, 2009 27.19 27.98 26.87 27.80 3,502,657 +1.07(+4.00%)
Mar 25, 2009 27.00 27.16 25.95 26.73 2,500,777 -0.18(-0.67%)
Mar 24, 2009 26.74 27.71 26.31 26.91 2,387,612 -0.41(-1.50%)
Mar 23, 2009 26.20 27.41 26.15 27.32 3,150,982 +1.72(+6.72%)
Mar 20, 2009 25.29 25.81 25.29 25.60 2,667,721 -0.18(-0.70%)
Mar 19, 2009 27.24 27.99 25.05 25.78 4,054,018 -1.37(-5.03%)
Mar 18, 2009 27.26 28.90 26.53 27.15 2,410,977 +0.08(+0.28%)
Mar 17, 2009 25.79 27.13 25.79 27.07 2,388,833 +0.92(+3.52%)
Mar 16, 2009 25.49 26.25 25.49 26.15 647,662 +0.63(+2.47%)
Mar 13, 2009 24.97 26.62 24.64 25.52 0 +0.62(+2.49%)
Mar 12, 2009 24.24 25.10 23.54 24.90 324,300 +1.41(+6.00%)
Mar 11, 2009 23.49 24.29 22.68 23.49 223,000 +1.24(+5.57%)
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.