Cablevisión Holding S.A. (CVHSY)
OTCMKTS
· Delayed Price · Currency is USD
6.01
-0.01 (-0.17%)
May 19, 2025, 3:45 PM EDT
Cablevisión Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 1.43% | 21,000 |
| May 16, 2025 | 6.29 | 6.29 | 5.75 | 5.93 | 5.93 | -0.50% | 29,930 |
| May 15, 2025 | 5.93 | 6.01 | 5.55 | 5.96 | 5.96 | 1.97% | 64,390 |
| May 14, 2025 | 6.98 | 6.98 | 5.50 | 5.84 | 5.84 | 3.00% | 21,361 |
| May 13, 2025 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | 3.09% | 7,700 |
| May 12, 2025 | 5.68 | 6.24 | 5.50 | 5.50 | 5.50 | 1.85% | 57,500 |
| May 9, 2025 | 5.75 | 5.91 | 5.40 | 5.40 | 5.40 | -1.28% | 70,400 |
| May 8, 2025 | 5.35 | 5.55 | 5.30 | 5.47 | 5.47 | 3.01% | 58,500 |
| May 7, 2025 | 5.15 | 5.34 | 5.15 | 5.31 | 5.31 | 1.34% | 48,000 |
| May 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 5, 2025 | 4.94 | 5.26 | 4.94 | 5.24 | 5.24 | 4.49% | 58,500 |
| May 2, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| May 1, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Apr 30, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -8.82% | 1,100 |
| Apr 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 23 |
| Apr 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.38% | 3,000 |
| Apr 23, 2025 | 5.30 | 5.46 | 5.13 | 5.32 | 5.32 | -1.12% | 6,500 |
| Apr 22, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Apr 21, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Apr 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Apr 16, 2025 | 5.95 | 5.95 | 5.38 | 5.38 | 5.38 | 3.36% | 1,100 |
| Apr 15, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 14, 2025 | 5.10 | 5.48 | 4.90 | 5.21 | 5.21 | 27.89% | 38,412 |
| Apr 11, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Apr 10, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Apr 9, 2025 | 4.22 | 4.22 | 4.07 | 4.07 | 4.07 | -16.77% | 200 |
| Apr 8, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Apr 7, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Apr 4, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Apr 3, 2025 | 5.15 | 5.15 | 4.85 | 4.89 | 4.89 | 0.82% | 28,550 |
| Apr 2, 2025 | 5.14 | 5.14 | 4.85 | 4.85 | 4.85 | -5.83% | 2,500 |
| Apr 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.64% | 2,100 |
| Mar 31, 2025 | 4.91 | 5.20 | 4.80 | 4.88 | 4.88 | -2.50% | 28,900 |
| Mar 28, 2025 | 5.52 | 5.52 | 5.00 | 5.00 | 5.00 | -9.42% | 29,900 |
| Mar 27, 2025 | 5.55 | 5.55 | 5.35 | 5.52 | 5.52 | 0.27% | 27,700 |
| Mar 26, 2025 | 5.42 | 5.55 | 5.42 | 5.51 | 5.51 | -7.63% | 11,400 |
| Mar 25, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 10 |
| Mar 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 100 |
| Mar 21, 2025 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 19.20% | 430 |
| Mar 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 27 |
| Mar 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 18, 2025 | 5.45 | 5.63 | 5.00 | 5.00 | 5.00 | -8.26% | 9,822 |
| Mar 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.89% | 3,331 |
| Mar 14, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Mar 13, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Mar 12, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.33% | 2,532 |
| Mar 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 4.72% | 2,581 |
| Mar 10, 2025 | 5.63 | 5.68 | 5.40 | 5.40 | 5.40 | -1.28% | 12,123 |