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 30, 2009 24.95 25.12 24.35 25.02 1,283,374 -0.03(-0.12%)
Nov 27, 2009 24.67 25.35 24.55 25.05 405,430 -0.51(-2.00%)
Nov 25, 2009 25.39 25.70 25.22 25.56 750,894 +0.28(+1.11%)
Nov 24, 2009 25.19 25.33 24.82 25.28 1,296,337 -0.02(-0.08%)
Nov 23, 2009 25.91 26.21 25.15 25.30 1,732,577 -0.30(-1.17%)
Nov 20, 2009 25.67 25.82 25.50 25.60 1,141,975 -0.22(-0.85%)
Nov 19, 2009 25.77 26.11 25.48 25.82 1,632,653 -0.24(-0.92%)
Nov 18, 2009 26.08 26.12 25.66 26.06 1,135,818 -0.10(-0.38%)
Nov 17, 2009 26.06 26.16 25.60 26.16 1,177,867 -0.01(-0.04%)
Nov 16, 2009 25.25 26.26 25.17 26.17 1,948,014 +1.07(+4.26%)
Nov 13, 2009 24.38 25.23 24.17 25.10 1,708,127 +0.54(+2.20%)
Nov 12, 2009 24.82 24.96 24.47 24.56 1,127,425 -0.25(-1.01%)
Nov 11, 2009 25.49 25.49 24.63 24.81 1,468,683 -0.40(-1.59%)
Nov 10, 2009 25.36 25.65 25.12 25.21 1,181,924 -0.27(-1.06%)
Nov 09, 2009 24.96 25.48 24.85 25.48 1,670,234 +0.75(+3.03%)
Nov 06, 2009 24.37 25.00 24.21 24.73 965,781 +0.08(+0.32%)
Nov 05, 2009 23.93 24.79 23.89 24.65 1,621,120 +1.07(+4.54%)
Nov 04, 2009 24.45 24.79 23.52 23.58 2,968,374 -0.44(-1.83%)
Nov 03, 2009 24.62 24.83 23.55 24.02 3,842,248 +0.75(+3.22%)
Nov 02, 2009 23.39 23.91 22.93 23.27 2,638,343 +0.31(+1.35%)
Oct 30, 2009 23.32 23.63 22.88 22.96 1,777,453 -0.50(-2.13%)
Oct 29, 2009 22.91 23.67 22.71 23.46 2,295,906 +1.12(+5.01%)
Oct 28, 2009 22.84 22.91 22.19 22.34 1,531,927 -0.70(-3.04%)
Oct 27, 2009 23.59 24.53 22.86 23.04 1,740,468 -0.04(-0.17%)
Oct 26, 2009 23.40 24.00 22.88 23.08 1,252,390 -0.41(-1.75%)
Oct 23, 2009 23.46 23.53 23.30 23.49 934,456 -0.41(-1.72%)
Oct 22, 2009 23.44 23.90 23.33 23.90 1,102,715 +0.45(+1.92%)
Oct 21, 2009 23.91 24.39 23.40 23.45 1,409,550 -0.44(-1.84%)
Oct 20, 2009 23.98 24.19 23.83 23.89 1,728,522 +0.34(+1.44%)
Oct 19, 2009 23.48 23.74 23.22 23.55 1,020,025 +0.05(+0.21%)
Oct 16, 2009 23.58 23.65 23.33 23.50 705,622 -0.26(-1.09%)
Oct 15, 2009 23.91 23.95 23.55 23.76 571,475 -0.24(-1.00%)
Oct 14, 2009 23.98 24.12 23.66 24.00 1,070,215 +0.26(+1.10%)
Oct 13, 2009 23.75 23.86 23.48 23.74 612,426 -0.01(-0.04%)
Oct 12, 2009 24.03 24.12 23.54 23.75 841,813 -0.18(-0.75%)
Oct 09, 2009 24.11 24.17 23.81 23.93 615,265 -0.21(-0.87%)
Oct 08, 2009 23.61 24.19 23.42 24.14 1,765,511 +0.80(+3.43%)
Oct 07, 2009 23.28 23.78 23.11 23.34 859,472 -0.10(-0.43%)
Oct 06, 2009 23.47 23.88 23.34 23.44 876,987 +0.22(+0.95%)
Oct 05, 2009 22.90 23.52 22.71 23.22 1,707,346 +0.58(+2.56%)
Oct 02, 2009 22.70 22.91 22.50 22.64 952,269 -0.36(-1.57%)
Oct 01, 2009 23.53 23.76 22.94 23.00 1,591,791 -0.75(-3.16%)
Sep 30, 2009 24.08 24.10 23.44 23.75 1,141,076 -0.21(-0.88%)
Sep 29, 2009 24.11 24.32 23.88 23.96 963,174 -0.07(-0.29%)
Sep 28, 2009 23.54 24.17 23.52 24.03 605,708 +0.64(+2.74%)
Sep 25, 2009 23.68 23.80 23.32 23.39 940,126 -0.33(-1.39%)
Sep 24, 2009 24.08 24.38 23.50 23.72 1,425,854 -0.46(-1.90%)
Sep 23, 2009 24.64 25.07 24.10 24.18 1,257,515 -0.89(-3.55%)
Sep 22, 2009 25.22 25.50 24.97 25.07 1,533,201 +0.09(+0.36%)
Sep 21, 2009 25.04 25.38 24.65 24.98 1,539,021 -0.10(-0.40%)
Sep 18, 2009 25.76 26.07 25.02 25.08 2,358,609 -0.48(-1.88%)
Sep 17, 2009 25.75 26.02 25.26 25.56 2,286,314 +0.19(+0.75%)
Sep 16, 2009 25.41 25.76 25.10 25.37 1,485,825 +0.15(+0.60%)
Sep 15, 2009 24.73 25.32 24.62 25.22 2,282,982 +0.62(+2.52%)
Sep 14, 2009 24.74 25.00 24.40 24.60 2,383,498 +0.28(+1.15%)
Sep 11, 2009 24.41 24.51 24.17 24.32 1,092,721 -0.05(-0.21%)
Sep 10, 2009 24.01 24.47 23.89 24.37 2,067,703 +0.35(+1.46%)
Sep 09, 2009 23.81 24.25 23.81 24.02 2,251,457 +0.15(+0.63%)
Sep 08, 2009 23.40 23.98 23.34 23.87 1,749,403 +0.70(+3.02%)
Sep 04, 2009 22.82 23.27 22.66 23.17 766,957 +0.42(+1.85%)
Sep 03, 2009 22.59 22.85 22.33 22.75 840,992 +0.14(+0.62%)
Sep 02, 2009 22.43 22.88 22.24 22.61 1,838,204 +0.24(+1.07%)
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.