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, 2004 24.65 24.99 24.65 24.90 743,300 +0.14(+0.57%)
Dec 30, 2004 24.75 24.85 24.63 24.76 945,300 +0.26(+1.06%)
Dec 29, 2004 24.73 24.73 24.38 24.50 861,400 -0.16(-0.65%)
Dec 28, 2004 24.66 24.90 24.58 24.66 1,061,200 -0.07(-0.28%)
Dec 27, 2004 24.52 24.84 24.50 24.73 1,626,000 +0.23(+0.94%)
Dec 23, 2004 24.73 24.84 24.35 24.50 2,185,700 -0.23(-0.93%)
Dec 22, 2004 24.16 24.90 23.82 24.73 5,520,900 -0.33(-1.32%)
Dec 21, 2004 23.92 25.51 23.62 25.06 13,065,200 +2.95(+13.34%)
Dec 20, 2004 22.48 22.81 22.08 22.11 1,329,700 -0.22(-0.99%)
Dec 17, 2004 21.76 22.40 21.73 22.33 1,144,700 +0.59(+2.71%)
Dec 16, 2004 22.00 22.15 21.69 21.74 1,455,300 -0.36(-1.63%)
Dec 15, 2004 21.97 22.26 21.92 22.10 1,071,500 +0.01(+0.05%)
Dec 14, 2004 21.60 22.16 21.60 22.09 1,369,000 +0.61(+2.84%)
Dec 13, 2004 21.87 21.87 21.10 21.48 1,654,700 -0.14(-0.65%)
Dec 10, 2004 21.80 21.88 21.40 21.62 1,348,400 -0.05(-0.23%)
Dec 09, 2004 21.07 21.75 21.05 21.67 1,293,100 +0.32(+1.50%)
Dec 08, 2004 21.14 21.38 20.91 21.35 801,100 +0.22(+1.04%)
Dec 07, 2004 21.35 21.50 21.12 21.13 1,255,500 +0.01(+0.05%)
Dec 06, 2004 21.40 21.40 19.93 21.12 3,796,400 -0.43(-2.00%)
Dec 03, 2004 21.68 21.79 21.41 21.55 826,600 -0.14(-0.65%)
Dec 02, 2004 21.55 21.89 21.40 21.69 782,600 +0.05(+0.23%)
Dec 01, 2004 21.48 21.87 21.36 21.64 1,041,700 +0.29(+1.36%)
Nov 30, 2004 21.45 21.59 21.28 21.35 779,200 -0.05(-0.23%)
Nov 29, 2004 21.90 21.92 21.26 21.40 1,481,000 -0.36(-1.65%)
Nov 26, 2004 21.80 21.97 21.69 21.76 367,600 +0.04(+0.18%)
Nov 24, 2004 21.85 21.99 21.47 21.72 1,583,800 -0.46(-2.07%)
Nov 23, 2004 22.36 22.37 21.80 22.18 1,843,500 -0.22(-0.98%)
Nov 22, 2004 22.35 22.55 22.34 22.40 1,268,600 -0.05(-0.22%)
Nov 19, 2004 22.40 22.55 22.30 22.45 1,728,600 -0.05(-0.22%)
Nov 18, 2004 21.75 22.59 21.70 22.50 2,421,800 +0.77(+3.54%)
Nov 17, 2004 22.05 22.09 21.62 21.73 1,388,800 +0.13(+0.60%)
Nov 16, 2004 21.97 21.97 21.56 21.60 1,405,200 -0.37(-1.68%)
Nov 15, 2004 21.98 22.12 21.70 21.97 1,049,600 +0.07(+0.32%)
Nov 12, 2004 21.59 22.07 21.56 21.90 1,637,100 +0.41(+1.91%)
Nov 11, 2004 20.85 21.75 20.85 21.49 1,784,800 +0.61(+2.92%)
Nov 10, 2004 20.88 21.04 20.59 20.88 1,410,700 +0.39(+1.90%)
Nov 09, 2004 20.60 20.85 20.40 20.49 2,236,300 +0.46(+2.30%)
Nov 08, 2004 21.09 21.09 19.99 20.03 2,824,500 -1.06(-5.03%)
Nov 05, 2004 21.13 21.20 20.95 21.09 1,325,600 +0.10(+0.48%)
Nov 04, 2004 20.84 21.14 20.84 20.99 1,126,600 +0.15(+0.72%)
Nov 03, 2004 21.10 21.14 20.73 20.84 969,200 -0.07(-0.33%)
Nov 02, 2004 21.00 21.19 20.66 20.91 1,093,200 +0.12(+0.58%)
Nov 01, 2004 20.59 20.83 20.49 20.79 1,104,700 +0.21(+1.02%)
Oct 29, 2004 20.50 20.69 20.40 20.58 714,400 -0.01(-0.05%)
Oct 28, 2004 20.23 20.68 20.13 20.59 867,600 +0.38(+1.88%)
Oct 27, 2004 20.09 20.70 19.90 20.21 1,507,000 +0.12(+0.60%)
Oct 26, 2004 19.78 20.09 19.78 20.09 583,500 +0.28(+1.41%)
Oct 25, 2004 19.55 20.03 19.52 19.81 1,007,200 +0.17(+0.87%)
Oct 22, 2004 19.65 19.99 19.48 19.64 1,522,400 +0.14(+0.72%)
Oct 21, 2004 19.84 19.84 19.21 19.50 3,948,600 -0.34(-1.71%)
Oct 20, 2004 20.15 20.18 19.72 19.84 1,363,700 -0.33(-1.64%)
Oct 19, 2004 20.25 20.35 19.91 20.17 2,710,400 +0.04(+0.20%)
Oct 18, 2004 20.35 20.40 20.04 20.13 1,021,500 -0.26(-1.28%)
Oct 15, 2004 20.43 20.63 20.30 20.39 664,700 -0.07(-0.34%)
Oct 14, 2004 20.76 20.85 20.24 20.46 1,692,600 -0.30(-1.45%)
Oct 13, 2004 20.95 21.13 20.49 20.76 1,795,100 -0.05(-0.24%)
Oct 12, 2004 20.45 20.81 20.26 20.81 1,473,300 +0.16(+0.77%)
Oct 11, 2004 20.37 20.68 20.26 20.65 745,600 +0.40(+1.98%)
Oct 08, 2004 20.44 20.66 20.20 20.25 551,000 -0.26(-1.27%)
Oct 07, 2004 20.50 20.67 20.49 20.51 629,500 -0.14(-0.68%)
Oct 06, 2004 20.54 20.66 20.30 20.65 872,300 +0.11(+0.54%)
Oct 05, 2004 20.43 20.57 20.25 20.54 740,400 +0.11(+0.54%)
Oct 04, 2004 20.49 20.65 20.24 20.43 2,017,600 -0.03(-0.15%)
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.