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, 2003 23.25 23.45 23.05 23.39 937,100 +0.30(+1.30%)
Dec 30, 2003 23.18 23.36 23.08 23.09 917,900 -0.09(-0.39%)
Dec 29, 2003 22.80 23.22 22.60 23.18 793,200 +0.42(+1.85%)
Dec 26, 2003 22.50 22.77 22.41 22.76 458,700 +0.42(+1.88%)
Dec 24, 2003 22.57 22.57 22.24 22.34 296,200 -0.24(-1.06%)
Dec 23, 2003 22.43 22.79 22.30 22.58 756,100 +0.13(+0.58%)
Dec 22, 2003 22.16 22.45 21.85 22.45 1,571,800 +0.30(+1.35%)
Dec 19, 2003 22.19 22.21 21.95 22.15 1,432,200 +0.00(+0.00%)
Dec 18, 2003 22.05 22.29 21.86 22.15 1,114,400 +0.23(+1.05%)
Dec 17, 2003 22.02 22.10 21.90 21.92 1,211,900 -0.08(-0.36%)
Dec 16, 2003 22.35 22.43 21.86 22.00 1,956,900 -0.49(-2.18%)
Dec 15, 2003 23.10 23.10 22.30 22.49 1,067,800 -0.26(-1.14%)
Dec 12, 2003 21.75 22.83 21.70 22.75 3,346,400 +1.20(+5.57%)
Dec 11, 2003 21.21 21.70 21.21 21.55 1,471,100 +0.48(+2.28%)
Dec 10, 2003 21.10 21.32 20.30 21.07 1,565,300 +0.07(+0.33%)
Dec 09, 2003 20.47 21.10 20.47 21.00 1,924,000 +0.53(+2.59%)
Dec 08, 2003 20.40 20.84 20.19 20.47 2,274,900 +0.05(+0.24%)
Dec 05, 2003 20.85 20.88 20.36 20.42 1,091,100 -0.57(-2.72%)
Dec 04, 2003 21.18 21.30 20.85 20.99 1,689,600 -0.19(-0.90%)
Dec 03, 2003 21.44 21.55 21.10 21.18 1,712,100 -0.21(-0.98%)
Dec 02, 2003 21.30 21.42 21.01 21.39 1,330,600 +0.22(+1.04%)
Dec 01, 2003 20.90 21.24 20.90 21.17 1,709,600 +0.45(+2.17%)
Nov 28, 2003 20.82 21.00 20.68 20.72 709,500 -0.04(-0.19%)
Nov 26, 2003 20.64 20.80 20.51 20.76 952,300 +0.15(+0.73%)
Nov 25, 2003 20.64 20.65 20.37 20.61 1,403,200 +0.13(+0.63%)
Nov 24, 2003 20.00 20.56 19.92 20.48 1,208,200 +0.78(+3.96%)
Nov 21, 2003 19.62 19.72 19.60 19.70 2,009,000 +0.10(+0.51%)
Nov 20, 2003 20.12 20.14 19.65 19.60 2,784,600 -0.52(-2.58%)
Nov 19, 2003 20.00 20.20 19.84 20.12 2,082,400 +0.12(+0.60%)
Nov 18, 2003 20.63 20.68 19.81 20.00 1,864,000 -0.63(-3.05%)
Nov 17, 2003 20.75 20.89 20.50 20.63 2,150,100 -0.55(-2.60%)
Nov 14, 2003 20.62 21.25 20.62 21.18 2,126,100 +0.56(+2.72%)
Nov 13, 2003 20.55 20.62 20.35 20.62 1,195,400 +0.02(+0.10%)
Nov 12, 2003 20.37 20.70 20.27 20.60 2,581,900 +0.15(+0.73%)
Nov 11, 2003 20.43 20.69 19.06 20.45 8,422,400 +0.02(+0.10%)
Nov 10, 2003 20.85 20.87 20.25 20.43 2,111,600 -0.51(-2.44%)
Nov 07, 2003 20.80 21.09 20.80 20.94 1,365,000 +0.18(+0.87%)
Nov 06, 2003 20.60 20.80 20.51 20.76 2,691,300 +0.36(+1.76%)
Nov 05, 2003 20.10 20.51 19.99 20.40 1,566,100 +0.31(+1.54%)
Nov 04, 2003 20.16 20.37 19.99 20.09 1,036,379 -0.17(-0.84%)
Nov 03, 2003 20.20 20.47 20.21 20.26 1,123,654 +0.06(+0.30%)
Oct 31, 2003 19.97 20.34 19.97 20.20 3,626,100 +0.31(+1.56%)
Oct 30, 2003 20.65 20.80 19.80 19.89 2,624,800 +0.16(+0.81%)
Oct 29, 2003 19.76 19.97 19.66 19.73 3,903,200 -0.03(-0.15%)
Oct 28, 2003 19.59 19.88 19.59 19.76 1,846,200 +0.26(+1.33%)
Oct 27, 2003 18.75 19.52 18.74 19.50 6,034,900 +0.80(+4.28%)
Oct 24, 2003 17.84 18.85 17.50 18.70 14,085,200 -1.94(-9.40%)
Oct 23, 2003 20.60 20.77 20.31 20.64 1,200,800 -0.07(-0.34%)
Oct 22, 2003 20.67 20.89 20.35 20.71 952,100 +0.04(+0.19%)
Oct 21, 2003 20.40 20.82 20.40 20.67 1,126,100 +0.15(+0.73%)
Oct 20, 2003 20.52 20.84 20.28 20.52 1,198,500 -0.34(-1.63%)
Oct 17, 2003 21.62 21.82 20.87 20.86 1,738,400 -0.74(-3.43%)
Oct 16, 2003 21.09 21.63 20.86 21.60 1,443,300 +0.52(+2.47%)
Oct 15, 2003 21.52 21.55 20.95 21.08 1,273,500 -0.19(-0.89%)
Oct 14, 2003 21.30 21.45 21.02 21.27 968,600 -0.27(-1.25%)
Oct 13, 2003 20.62 21.54 20.60 21.54 1,556,000 +0.92(+4.46%)
Oct 10, 2003 20.58 20.85 20.40 20.62 1,140,300 +0.04(+0.19%)
Oct 09, 2003 20.25 20.65 20.25 20.58 2,119,600 +0.41(+2.03%)
Oct 08, 2003 20.35 20.42 20.15 20.17 1,187,300 -0.28(-1.37%)
Oct 07, 2003 19.94 20.45 19.94 20.45 1,038,300 +0.20(+0.99%)
Oct 06, 2003 20.04 20.49 19.90 20.25 1,805,900 +0.21(+1.05%)
Oct 03, 2003 19.80 20.15 19.77 20.04 3,070,900 +0.84(+4.37%)
Oct 02, 2003 19.28 19.53 19.05 19.20 1,607,000 +0.11(+0.58%)
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.