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 (%)
Oct 29, 2010 58.26 58.36 57.35 57.87 1,492,507 -0.58(-0.99%)
Oct 28, 2010 58.15 58.61 57.77 58.45 2,908,244 +0.64(+1.11%)
Oct 27, 2010 57.08 57.91 56.84 57.81 3,200,034 -0.07(-0.12%)
Oct 25, 2010 57.76 58.34 57.67 57.88 1,753,360 +0.49(+0.85%)
Oct 22, 2010 58.02 58.02 57.12 57.39 987,614 -0.15(-0.26%)
Oct 21, 2010 57.84 58.25 57.25 57.54 1,567,155 -0.06(-0.10%)
Oct 20, 2010 57.29 58.46 57.07 57.60 2,988,245 +0.35(+0.61%)
Oct 19, 2010 56.89 57.69 56.88 57.25 3,314,247 -0.34(-0.59%)
Oct 18, 2010 56.65 57.59 56.30 57.59 2,557,537 +0.99(+1.75%)
Oct 15, 2010 56.90 57.00 56.06 56.60 2,013,890 +0.42(+0.75%)
Oct 14, 2010 56.04 56.68 55.72 56.18 1,449,930 -0.03(-0.05%)
Oct 13, 2010 56.30 56.84 56.13 56.21 1,107,090 +0.15(+0.27%)
Oct 12, 2010 56.04 56.25 55.43 56.06 1,352,004 -0.10(-0.18%)
Oct 11, 2010 55.49 56.27 55.30 56.16 1,573,232 +0.65(+1.17%)
Oct 08, 2010 55.51 55.69 54.96 55.51 1,907,037 +0.47(+0.85%)
Oct 07, 2010 55.97 56.04 54.61 55.04 5,227,954 -0.59(-1.06%)
Oct 06, 2010 55.77 56.00 55.17 55.63 2,661,004 -0.40(-0.71%)
Oct 05, 2010 55.63 56.05 55.33 56.03 3,246,375 +1.03(+1.87%)
Oct 04, 2010 54.51 55.14 54.42 55.00 3,261,065 +0.34(+0.62%)
Oct 01, 2010 54.66 54.77 53.86 54.66 2,743,635 +0.67(+1.25%)
Sep 30, 2010 53.99 54.70 53.65 53.99 5,339 -0.43(-0.80%)
Sep 29, 2010 54.27 54.63 53.85 54.42 1,000 -0.31(-0.57%)
Sep 28, 2010 53.37 54.79 52.99 54.73 4,248,480 +1.56(+2.93%)
Sep 27, 2010 53.20 53.41 52.16 53.17 2,182,954 +0.06(+0.11%)
Sep 24, 2010 52.45 53.48 52.12 53.11 2,243,295 +1.46(+2.83%)
Sep 23, 2010 51.65 52.45 50.36 51.65 292 +0.54(+1.06%)
Sep 22, 2010 52.75 52.86 50.98 51.11 3,361,088 -1.55(-2.94%)
Sep 21, 2010 52.28 53.06 52.12 52.66 2,264,341 -0.13(-0.25%)
Sep 20, 2010 51.05 52.96 51.04 52.79 3,902,091 +1.83(+3.59%)
Sep 17, 2010 50.96 52.32 50.53 50.96 5,885,150 -1.47(-2.80%)
Sep 15, 2010 54.93 55.73 52.27 52.43 6,678,233 -2.74(-4.97%)
Sep 14, 2010 56.20 56.36 54.88 55.17 3,244,446 -1.30(-2.30%)
Sep 13, 2010 56.18 57.16 55.85 56.47 1,871,848 +0.72(+1.29%)
Sep 10, 2010 55.09 55.88 55.00 55.75 844,431 +0.83(+1.51%)
Sep 09, 2010 55.54 55.54 54.79 54.92 934,673 +0.01(+0.02%)
Sep 08, 2010 53.87 55.40 53.87 54.91 1,789,688 +0.98(+1.82%)
Sep 07, 2010 55.23 55.23 53.83 53.93 378 -1.81(-3.25%)
Sep 03, 2010 55.18 55.74 54.59 55.74 1,200,254 +1.04(+1.90%)
Sep 02, 2010 54.18 54.77 53.77 54.70 250 +0.72(+1.33%)
Sep 01, 2010 52.27 54.36 52.27 53.98 4,868,222 +2.40(+4.65%)
Aug 31, 2010 51.50 52.37 51.27 51.58 18,617 -0.23(-0.44%)
Aug 30, 2010 51.53 52.13 51.22 51.81 2,463,644 +0.23(+0.45%)
Aug 27, 2010 51.47 51.58 50.51 51.58 2,287,528 +0.20(+0.39%)
Aug 26, 2010 51.38 52.48 50.58 51.38 2,672,221 -0.29(-0.56%)
Aug 25, 2010 50.88 51.90 50.49 51.67 3,614,402 +0.19(+0.37%)
Aug 24, 2010 52.16 52.58 51.43 51.48 473 -1.45(-2.74%)
Aug 23, 2010 54.15 54.70 52.88 52.93 1,459,129 -0.86(-1.60%)
Aug 20, 2010 53.64 53.95 53.15 53.79 2,282,182 -0.26(-0.48%)
Aug 19, 2010 55.94 55.94 53.61 54.05 473 -2.07(-3.69%)
Aug 18, 2010 55.54 56.75 55.42 56.12 1,907,352 +0.59(+1.06%)
Aug 17, 2010 55.12 55.76 54.72 55.53 2,253,661 +0.87(+1.59%)
Aug 16, 2010 54.63 54.71 53.46 54.66 1,420,192 +0.32(+0.59%)
Aug 13, 2010 54.34 55.00 54.29 54.34 1,852,617 -0.73(-1.33%)
Aug 12, 2010 54.16 55.14 53.88 55.07 2,293,900 +0.18(+0.33%)
Aug 11, 2010 55.69 56.63 54.78 54.89 2,279,605 -1.74(-3.07%)
Aug 10, 2010 56.02 56.89 55.80 56.63 1,620,370 +0.00(+0.00%)
Aug 09, 2010 56.18 56.84 55.42 56.63 1,908,239 +0.82(+1.47%)
Aug 06, 2010 55.81 57.69 54.37 55.81 5,919,207 -2.57(-4.40%)
Aug 05, 2010 58.34 58.92 57.59 58.38 3,888,890 -0.64(-1.08%)
Aug 04, 2010 58.80 59.16 58.32 59.02 2,262,515 +0.53(+0.91%)
Aug 03, 2010 58.99 59.18 57.63 58.49 3,101,032 -0.58(-0.98%)
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.