Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cablevision Systems (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 (%)
Jan 31, 2008 23.23 23.58 23.12 23.43 1,984,520 +0.20(+0.86%)
Jan 30, 2008 23.41 24.29 23.22 23.23 2,078,900 -0.30(-1.27%)
Jan 29, 2008 21.93 23.66 21.93 23.53 3,171,476 +1.75(+8.03%)
Jan 28, 2008 21.66 21.96 21.43 21.78 1,712,381 +0.21(+0.97%)
Jan 25, 2008 22.19 22.34 21.57 21.57 1,594,605 -0.60(-2.71%)
Jan 24, 2008 21.80 22.41 21.41 22.17 3,255,805 +0.48(+2.21%)
Jan 23, 2008 21.34 21.79 21.13 21.69 3,124,490 -0.08(-0.37%)
Jan 22, 2008 22.05 22.56 21.51 21.77 2,361,473 -1.20(-5.22%)
Jan 21, 2008 23.49 23.71 22.46 22.97 0 +0.00(+0.00%)
Jan 18, 2008 23.49 23.71 22.46 22.97 1,779,389 -0.51(-2.17%)
Jan 17, 2008 23.85 24.05 23.12 23.48 1,257,751 -0.50(-2.09%)
Jan 16, 2008 23.32 24.13 23.00 23.98 1,729,803 +0.48(+2.04%)
Jan 15, 2008 23.76 23.90 23.46 23.50 1,695,800 -0.48(-2.00%)
Jan 14, 2008 23.68 24.00 23.50 23.98 1,075,000 +0.37(+1.57%)
Jan 11, 2008 23.60 23.71 23.42 23.61 1,125,711 -0.02(-0.08%)
Jan 10, 2008 23.14 23.76 23.00 23.63 1,322,051 +0.25(+1.07%)
Jan 09, 2008 23.81 23.81 22.90 23.38 1,432,640 -0.43(-1.81%)
Jan 08, 2008 23.94 24.05 23.68 23.81 1,869,700 -0.05(-0.21%)
Jan 07, 2008 23.60 24.03 23.35 23.86 2,071,500 +0.30(+1.27%)
Jan 04, 2008 23.44 23.61 23.01 23.56 1,649,270 +0.15(+0.64%)
Jan 03, 2008 24.06 24.15 22.68 23.41 2,025,100 -0.65(-2.70%)
Jan 02, 2008 24.62 25.00 24.00 24.06 1,689,400 -0.44(-1.80%)
Jan 01, 2008 24.33 24.69 24.01 24.50 0 +0.00(+0.00%)
Dec 31, 2007 24.33 24.69 24.01 24.50 1,278,632 +0.31(+1.28%)
Dec 28, 2007 24.60 24.63 24.06 24.19 1,202,400 -0.34(-1.39%)
Dec 27, 2007 24.44 24.59 24.33 24.53 662,700 +0.02(+0.08%)
Dec 26, 2007 24.13 24.51 24.13 24.51 407,500 +0.18(+0.74%)
Dec 24, 2007 24.41 24.45 24.20 24.33 186,050 +0.17(+0.70%)
Dec 21, 2007 24.20 24.44 23.95 24.16 1,024,455 +0.00(+0.00%)
Dec 20, 2007 23.97 24.16 23.84 24.16 1,498,480 +0.21(+0.88%)
Dec 19, 2007 24.01 24.26 23.85 23.95 1,167,416 -0.09(-0.37%)
Dec 18, 2007 24.32 24.34 23.92 24.04 1,321,000 -0.23(-0.95%)
Dec 17, 2007 24.54 24.66 24.23 24.27 1,188,578 -0.24(-0.98%)
Dec 14, 2007 24.68 24.70 24.42 24.51 979,920 -0.12(-0.49%)
Dec 13, 2007 24.61 24.72 24.36 24.63 2,107,680 +0.02(+0.08%)
Dec 12, 2007 24.90 25.13 24.25 24.61 2,316,665 -0.02(-0.08%)
Dec 11, 2007 25.44 25.61 24.25 24.63 1,609,721 -0.95(-3.71%)
Dec 10, 2007 25.60 25.64 25.29 25.58 1,156,600 -0.06(-0.23%)
Dec 07, 2007 25.86 26.05 25.54 25.64 1,766,503 -0.21(-0.81%)
Dec 06, 2007 25.60 26.38 25.54 25.85 1,956,000 +0.09(+0.35%)
Dec 05, 2007 26.69 26.69 25.00 25.76 3,333,950 -1.13(-4.20%)
Dec 04, 2007 27.18 27.28 26.50 26.89 989,400 -0.36(-1.32%)
Dec 03, 2007 26.77 27.65 26.67 27.25 1,164,600 +0.22(+0.81%)
Nov 30, 2007 26.93 27.03 26.50 27.03 1,008,261 +0.18(+0.67%)
Nov 29, 2007 26.90 27.08 26.61 26.85 978,045 -0.18(-0.67%)
Nov 28, 2007 26.52 27.15 23.58 27.03 1,769,370 +0.52(+1.96%)
Nov 27, 2007 26.55 26.60 25.97 26.51 1,821,880 +0.07(+0.26%)
Nov 26, 2007 26.23 26.76 26.15 26.44 2,022,979 +0.09(+0.34%)
Nov 23, 2007 26.37 26.37 26.00 26.35 565,875 +0.34(+1.31%)
Nov 21, 2007 25.74 26.26 25.25 26.01 2,763,300 +0.43(+1.68%)
Nov 20, 2007 25.75 25.75 25.12 25.58 1,677,400 -0.17(-0.66%)
Nov 19, 2007 26.13 26.18 25.47 25.75 859,413 -0.55(-2.09%)
Nov 16, 2007 25.87 26.31 25.34 26.30 1,447,300 +0.53(+2.06%)
Nov 15, 2007 25.55 25.88 25.49 25.77 1,388,005 +0.12(+0.47%)
Nov 14, 2007 26.23 26.30 25.59 25.65 1,532,600 -0.52(-1.99%)
Nov 13, 2007 25.50 26.19 25.21 26.17 2,356,900 +0.83(+3.28%)
Nov 12, 2007 26.45 26.45 25.22 25.34 1,893,700 -0.94(-3.58%)
Nov 09, 2007 26.08 26.47 25.85 26.28 1,566,100 -0.17(-0.64%)
Nov 08, 2007 26.60 26.60 25.57 26.45 4,930,164 -0.08(-0.30%)
Nov 07, 2007 27.00 27.00 25.93 26.53 2,363,700 -0.45(-1.67%)
Nov 06, 2007 27.32 27.45 26.43 26.98 4,035,680 -0.36(-1.32%)
Nov 05, 2007 27.50 28.00 27.24 27.34 3,143,727 -0.86(-3.05%)
Nov 02, 2007 29.00 29.05 27.97 28.20 2,204,700 -0.65(-2.25%)
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.