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 (%)
Dec 31, 2002 16.10 17.00 16.08 16.74 1,626,600 +0.64(+3.98%)
Dec 30, 2002 16.60 16.92 15.77 16.10 1,595,600 -0.50(-3.01%)
Dec 27, 2002 17.19 17.20 16.53 16.60 1,131,100 -0.59(-3.43%)
Dec 26, 2002 16.78 17.29 16.77 17.19 1,148,400 +0.41(+2.44%)
Dec 24, 2002 17.49 17.49 16.66 16.78 976,500 -0.32(-1.87%)
Dec 23, 2002 16.30 17.25 16.07 17.10 3,769,100 +1.10(+6.88%)
Dec 20, 2002 16.55 16.70 15.65 16.00 1,980,800 -0.15(-0.93%)
Dec 19, 2002 15.86 16.73 15.86 16.15 2,983,600 +0.35(+2.22%)
Dec 18, 2002 15.55 15.90 15.10 15.80 1,632,900 +0.10(+0.64%)
Dec 17, 2002 16.00 16.10 15.64 15.70 1,465,100 -0.35(-2.18%)
Dec 16, 2002 15.45 16.57 15.45 16.05 3,334,100 +0.55(+3.55%)
Dec 13, 2002 15.55 15.84 15.42 15.50 975,600 -0.47(-2.94%)
Dec 12, 2002 15.75 16.06 15.11 15.97 1,384,100 +0.34(+2.18%)
Dec 11, 2002 16.15 16.34 15.51 15.63 1,607,100 -0.42(-2.62%)
Dec 10, 2002 15.94 16.35 15.27 16.05 1,493,100 +0.24(+1.52%)
Dec 09, 2002 16.20 16.31 15.51 15.81 1,952,400 -0.68(-4.12%)
Dec 06, 2002 16.55 16.70 16.08 16.49 1,560,300 -0.16(-0.96%)
Dec 05, 2002 16.10 17.09 16.00 16.65 2,106,300 +0.63(+3.93%)
Dec 04, 2002 16.00 16.15 15.60 16.02 2,508,300 -0.35(-2.14%)
Dec 03, 2002 16.70 16.70 16.05 16.37 2,006,300 -0.73(-4.27%)
Dec 02, 2002 17.00 17.33 16.37 17.10 2,453,600 +0.19(+1.12%)
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%)
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.