Cablevision Holdings SA (PK) (CVHSY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.185 | 3.13559322034 | 5.9 | 6.75 | 5.645 | 51548 | 6.34645315 | CS |
| 4 | -0.115 | -1.85483870968 | 6.2 | 6.75 | 5.645 | 23321 | 6.29626282 | CS |
| 12 | 0.085 | 1.41666666667 | 6 | 7 | 5.5 | 15000 | 6.37663797 | CS |
| 26 | 2.285 | 60.1315789474 | 3.8 | 7 | 3.06 | 12927 | 5.88135562 | CS |
| 52 | 2.5625 | 72.7466288148 | 3.5225 | 7 | 1.83 | 12423 | 4.95698865 | CS |
| 156 | 2.585 | 73.8571428571 | 3.5 | 7 | 1.83 | 8601 | 3.91383767 | CS |
| 260 | 2.585 | 73.8571428571 | 3.5 | 7 | 1.55 | 10383 | 3.23879446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 6.085 | -0.27 | -4.17 | 5.88 | 6.75 | 5.88 | 3800 |
| 1740522480 | 6.35 | 0.05 | 0.79 | 6.745 | 6.745 | 5.755 | 188060 |
| 1740435600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1740176400 | 6.3 | -0.05 | -0.71 | 6.3 | 6.3 | 6.3 | 1015 |
| 1740090480 | 6.345 | 0.43 | 7.18 | 5.6449999 | 6.345 | 5.6449999 | 15715 |
| 1740003960 | 5.92 | -0.08 | -1.33 | 5.9 | 5.92 | 5.9 | 1400 |
| 1739917740 | 6 | -0.26 | -4.15 | 6.04 | 6.04 | 5.8 | 1100 |
| 1739572020 | 6.26 | 0.51 | 8.87 | 5.75 | 6.26 | 5.7 | 34500 |
| 1739485320 | 5.75 | -0.31 | -5.12 | 5.75 | 5.75 | 5.75 | 1000 |
| 1739399340 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1739312940 | 6.0599999 | 0.01 | 0.17 | 6.042 | 6.085 | 6.042 | 800 |
| 1739226360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1738967160 | 6.05 | 0.03 | 0.50 | 6.5 | 6.5 | 5.962 | 13800 |
| 1738880880 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1738794480 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1738708080 | 6.0199999 | -0.13 | -2.11 | 6.075 | 6.15 | 6.0199999 | 14159 |
| 1738621740 | 6.15 | -0.07 | -1.05 | 6.15 | 6.15 | 6.15 | 800 |
| 1738362000 | 6.215 | -0.07 | -1.11 | 6.2 | 6.36 | 6.2 | 7500 |
| 1738276140 | 6.285 | 0 | 0.00 | 6.285 | 6.285 | 6.285 | 0 |
| 1738189740 | 6.285 | 0 | 0.00 | 6.285 | 6.285 | 6.285 | 0 |
| 1738103340 | 6.285 | 0 | 0.00 | 6.285 | 6.285 | 6.285 | 0 |
| 1738016940 | 6.285 | 0 | 0.00 | 6.285 | 6.285 | 6.285 | 0 |
| 1737757740 | 6.285 | 0 | 0.00 | 6.285 | 6.285 | 6.285 | 0 |
| 1737671340 | 6.285 | 0 | 0.00 | 6.285 | 6.285 | 6.285 | 0 |
| 1737584940 | 6.285 | 0 | 0.00 | 6.285 | 6.285 | 6.285 | 0 |
| 1737498540 | 6.285 | -0.42 | -6.19 | 6.136 | 6.285 | 6.136 | 3400 |
| 1737152520 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1737066120 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736979720 | 6.7 | 0.7 | 11.67 | 6.5 | 7 | 6.5 | 1662 |
| 1736893380 | 6 | -0.5 | -7.69 | 5.5 | 6 | 5.5 | 6600 |
| 1736806800 | 6.5 | -0.25 | -3.70 | 6.5 | 6.5 | 6.5 | 1000 |
| 1736547720 | 6.75 | -0.23 | -3.23 | 6.4845 | 6.75 | 6.4845 | 631 |
| 1736375340 | 6.975 | 0 | 0.00 | 6.975 | 6.975 | 6.975 | 0 |
| 1736288940 | 6.975 | 0.07 | 1.09 | 6.76 | 7 | 6.76 | 6319 |
| 1736202360 | 6.9 | 0.45 | 6.98 | 6.385 | 6.9 | 6.385 | 4447 |
| 1735942980 | 6.45 | 0.22 | 3.45 | 6.47 | 6.47 | 6.45 | 400 |
| 1735856700 | 6.235 | 0.24 | 3.92 | 5.989 | 6.25 | 5.815 | 8500 |
| 1735683600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735597200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735338000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735251600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735078800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734992400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734733200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734646800 | 6 | -0.5 | -7.69 | 6 | 6 | 6 | 23795 |
| 1734560940 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 1000 |
| 1734474360 | 6.5 | -0.2 | -2.99 | 5.98 | 6.7 | 5.98 | 65634 |
| 1734388140 | 6.7 | 0.2 | 3.08 | 6.38 | 6.866 | 6.38 | 25259 |
| 1734128940 | 6.5 | -0.4 | -5.80 | 6.3 | 6.89 | 6.3 | 20801 |
| 1734042480 | 6.9 | 0.18 | 2.68 | 6.455 | 6.99 | 6.13 | 9900 |
| 1733955900 | 6.72 | 0.03 | 0.45 | 6.85 | 6.99 | 6.72 | 10100 |
| 1733869200 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1733782800 | 6.69 | 0.44 | 7.04 | 6.88 | 6.89 | 6.425 | 2000 |
| 1733523600 | 6.25 | -0.35 | -5.30 | 6.1849999 | 6.25 | 6.1849999 | 200 |
| 1733437500 | 6.6 | 0.3 | 4.76 | 6.26 | 6.64 | 6.26 | 2894 |
| 1733350980 | 6.3 | -0.19 | -2.85 | 6 | 6.3 | 6 | 5596 |
| 1733264700 | 6.485 | -0.15 | -2.19 | 6.7 | 6.7 | 6.37 | 3200 |
| 1733178180 | 6.63 | 0.55 | 8.96 | 6.5 | 6.88 | 6.3 | 35732 |
| 1732919340 | 6.085 | 0 | 0.00 | 6.085 | 6.085 | 6.085 | 0 |
| 1732746540 | 6.085 | -0.24 | -3.72 | 6.022 | 6.25 | 6.022 | 6922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
