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 (%)
Nov 29, 2002 17.08 17.44 16.80 16.91 1,029,500 -0.02(-0.12%)
Nov 27, 2002 16.59 17.10 16.59 16.93 2,007,600 +0.53(+3.23%)
Nov 26, 2002 18.10 18.15 16.20 16.40 4,013,000 -1.33(-7.50%)
Nov 25, 2002 17.85 18.35 17.40 17.73 2,839,400 +0.18(+1.03%)
Nov 22, 2002 16.84 18.10 16.40 17.55 3,164,300 +0.71(+4.22%)
Nov 21, 2002 15.97 17.07 15.86 16.84 3,531,100 +0.99(+6.25%)
Nov 20, 2002 15.10 15.89 14.77 15.85 3,510,300 +0.85(+5.67%)
Nov 19, 2002 15.75 15.75 14.91 15.00 3,299,200 -0.83(-5.24%)
Nov 18, 2002 16.30 16.30 15.58 15.83 2,454,100 -0.43(-2.64%)
Nov 15, 2002 15.90 16.35 15.50 16.26 2,211,700 +0.29(+1.82%)
Nov 14, 2002 15.00 16.00 14.99 15.97 2,301,200 +0.98(+6.54%)
Nov 13, 2002 14.70 15.05 14.36 14.99 2,313,000 +0.20(+1.35%)
Nov 12, 2002 14.00 15.01 14.00 14.79 2,302,400 +0.67(+4.75%)
Nov 11, 2002 13.86 14.36 13.30 14.12 3,663,400 -0.28(-1.94%)
Nov 08, 2002 15.20 15.20 14.05 14.40 4,369,700 -0.85(-5.57%)
Nov 07, 2002 14.75 16.10 14.50 15.25 8,092,600 -0.30(-1.93%)
Nov 06, 2002 14.35 15.55 13.70 15.55 14,115,700 +2.56(+19.71%)
Nov 05, 2002 12.20 13.00 12.10 12.99 7,220,200 +1.19(+10.08%)
Nov 04, 2002 11.85 11.95 10.85 11.80 9,400,500 +1.71(+16.95%)
Nov 01, 2002 9.400 10.10 9.310 10.09 2,235,300 +0.53(+5.54%)
Oct 31, 2002 9.520 9.800 9.280 9.560 2,260,600 +0.22(+2.36%)
Oct 30, 2002 9.550 9.700 9.300 9.340 2,097,500 -0.11(-1.16%)
Oct 29, 2002 9.520 10.04 9.110 9.450 2,365,400 -0.38(-3.87%)
Oct 28, 2002 10.55 10.70 9.500 9.830 3,277,600 -0.42(-4.10%)
Oct 25, 2002 9.640 10.33 9.460 10.25 1,954,100 +0.56(+5.78%)
Oct 24, 2002 9.890 10.25 9.500 9.690 2,262,300 -0.10(-1.02%)
Oct 23, 2002 9.900 10.03 9.370 9.790 2,545,300 -0.18(-1.81%)
Oct 22, 2002 9.100 10.15 9.000 9.970 3,342,800 +0.66(+7.09%)
Oct 21, 2002 8.780 9.470 8.410 9.310 2,838,800 +0.53(+6.04%)
Oct 18, 2002 9.040 9.040 8.300 8.780 2,245,500 -0.22(-2.44%)
Oct 17, 2002 8.200 9.000 7.890 9.000 2,161,600 +1.23(+15.83%)
Oct 16, 2002 8.150 8.160 7.700 7.770 1,049,800 -0.38(-4.66%)
Oct 15, 2002 8.500 8.570 8.100 8.150 3,482,900 +0.47(+6.12%)
Oct 14, 2002 7.450 7.950 7.330 7.680 1,912,300 +0.12(+1.59%)
Oct 11, 2002 7.300 7.690 7.280 7.560 2,160,000 +0.54(+7.69%)
Oct 10, 2002 6.850 7.430 6.380 7.020 3,248,900 +0.04(+0.57%)
Oct 09, 2002 6.900 7.000 6.690 6.980 1,922,700 -0.15(-2.10%)
Oct 08, 2002 7.500 7.700 6.800 7.130 3,349,300 -0.37(-4.93%)
Oct 07, 2002 7.850 7.950 7.030 7.500 3,737,600 +0.01(+0.13%)
Oct 04, 2002 7.780 7.940 7.000 7.490 3,612,800 -0.22(-2.85%)
Oct 03, 2002 8.400 8.450 7.640 7.710 4,171,800 -0.65(-7.78%)
Oct 02, 2002 8.700 9.300 8.310 8.360 3,240,000 -0.84(-9.13%)
Oct 01, 2002 9.090 9.350 8.570 9.200 1,970,000 +0.14(+1.55%)
Sep 30, 2002 9.650 9.650 8.740 9.060 3,904,300 -0.88(-8.85%)
Sep 27, 2002 9.840 10.14 9.530 9.940 1,817,900 -0.05(-0.50%)
Sep 26, 2002 10.09 10.43 9.200 9.990 4,073,600 -0.10(-0.99%)
Sep 25, 2002 9.770 10.11 9.100 10.09 3,113,600 +0.49(+5.10%)
Sep 24, 2002 9.910 10.25 9.400 9.600 3,818,200 -1.20(-11.11%)
Sep 23, 2002 10.26 10.90 10.11 10.80 3,720,000 +0.55(+5.37%)
Sep 20, 2002 10.45 10.55 9.920 10.25 3,554,200 -0.21(-2.01%)
Sep 19, 2002 10.80 10.81 10.20 10.46 2,750,000 -0.50(-4.56%)
Sep 18, 2002 10.80 11.54 10.80 10.96 2,097,800 -0.03(-0.27%)
Sep 17, 2002 11.65 11.65 10.79 10.99 3,357,100 -0.71(-6.07%)
Sep 16, 2002 11.40 11.89 11.00 11.70 4,942,600 +0.72(+6.56%)
Sep 13, 2002 10.59 11.05 10.33 10.98 2,872,000 +0.30(+2.81%)
Sep 12, 2002 10.65 10.80 10.39 10.68 3,041,300 +0.33(+3.19%)
Sep 11, 2002 10.30 10.45 10.10 10.35 1,555,100 +0.25(+2.48%)
Sep 10, 2002 9.850 10.39 9.610 10.10 3,154,100 +0.37(+3.80%)
Sep 09, 2002 9.480 9.940 8.850 9.730 2,726,100 +0.25(+2.64%)
Sep 06, 2002 8.750 9.520 8.700 9.480 5,500,300 +0.82(+9.47%)
Sep 05, 2002 8.700 9.030 8.270 8.660 1,632,900 -0.13(-1.48%)
Sep 04, 2002 8.510 8.850 8.000 8.790 2,982,200 +0.27(+3.17%)
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.