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 30, 2005 23.35 23.50 23.29 23.47 717,500 +0.02(+0.09%)
Dec 29, 2005 23.28 23.50 23.28 23.45 1,028,600 +0.15(+0.64%)
Dec 28, 2005 23.00 23.50 23.00 23.30 3,472,800 +0.30(+1.30%)
Dec 27, 2005 23.32 23.36 22.95 23.00 1,525,200 -0.36(-1.54%)
Dec 23, 2005 23.05 23.36 23.01 23.36 1,127,600 +0.31(+1.34%)
Dec 22, 2005 22.97 23.18 22.85 23.05 1,620,600 +0.05(+0.22%)
Dec 21, 2005 23.12 23.28 22.99 23.00 1,712,400 -0.12(-0.52%)
Dec 20, 2005 23.15 23.16 22.90 23.12 3,639,900 -0.03(-0.13%)
Dec 19, 2005 22.50 23.25 22.50 23.15 16,296,500 -0.85(-3.54%)
Dec 16, 2005 24.36 24.43 23.99 24.00 2,043,100 -0.29(-1.19%)
Dec 15, 2005 24.18 24.49 23.99 24.29 2,699,900 +0.25(+1.04%)
Dec 14, 2005 24.25 24.78 24.04 24.04 2,275,000 -0.29(-1.19%)
Dec 13, 2005 24.19 24.60 24.16 24.33 1,509,200 +0.14(+0.58%)
Dec 12, 2005 24.25 24.26 23.97 24.19 2,077,000 +0.09(+0.37%)
Dec 09, 2005 23.89 24.11 23.53 24.10 1,589,500 +0.18(+0.75%)
Dec 08, 2005 24.28 24.28 23.68 23.92 1,580,000 -0.33(-1.36%)
Dec 07, 2005 24.28 24.39 24.10 24.25 2,475,000 +0.04(+0.17%)
Dec 06, 2005 23.66 24.28 23.55 24.21 3,049,000 +0.51(+2.15%)
Dec 05, 2005 23.43 23.90 23.30 23.70 2,654,100 +0.40(+1.72%)
Dec 02, 2005 23.31 23.50 23.04 23.30 5,035,700 -0.01(-0.04%)
Dec 01, 2005 24.00 24.02 23.11 23.31 3,772,100 -0.35(-1.48%)
Nov 30, 2005 24.05 24.38 23.65 23.66 2,691,800 -0.57(-2.35%)
Nov 29, 2005 24.73 24.84 24.11 24.23 3,400,100 -0.44(-1.78%)
Nov 28, 2005 24.85 24.85 24.41 24.67 1,185,000 -0.13(-0.52%)
Nov 25, 2005 25.03 25.03 24.80 24.80 220,900 -0.20(-0.80%)
Nov 23, 2005 25.05 25.13 24.73 25.00 1,395,400 -0.05(-0.20%)
Nov 22, 2005 25.00 25.05 24.70 25.05 1,606,500 +0.30(+1.21%)
Nov 21, 2005 24.90 25.11 24.65 24.75 1,597,900 -0.08(-0.32%)
Nov 18, 2005 24.32 24.96 24.29 24.83 1,738,300 +0.59(+2.43%)
Nov 17, 2005 24.62 24.72 24.09 24.24 1,854,400 -0.21(-0.86%)
Nov 16, 2005 24.11 24.48 24.06 24.45 1,996,700 +0.35(+1.45%)
Nov 15, 2005 25.01 25.04 24.10 24.10 2,393,700 -0.87(-3.48%)
Nov 14, 2005 25.15 25.27 24.87 24.97 1,235,800 -0.17(-0.68%)
Nov 11, 2005 25.00 25.28 24.92 25.14 1,580,700 +0.04(+0.16%)
Nov 10, 2005 25.28 25.36 24.99 25.10 4,539,800 -0.29(-1.14%)
Nov 09, 2005 25.50 25.50 25.28 25.39 3,001,600 -0.12(-0.47%)
Nov 08, 2005 25.49 25.90 25.15 25.51 3,879,600 -0.05(-0.20%)
Nov 07, 2005 25.60 25.75 25.39 25.56 1,931,300 +0.16(+0.63%)
Nov 04, 2005 25.31 25.49 25.14 25.40 1,974,400 +0.02(+0.08%)
Nov 03, 2005 25.50 25.50 24.89 25.38 6,347,100 -0.38(-1.48%)
Nov 02, 2005 25.90 26.24 25.40 25.76 4,873,500 +0.35(+1.38%)
Nov 01, 2005 24.80 25.49 24.75 25.41 3,556,300 +0.61(+2.46%)
Oct 31, 2005 24.70 24.87 24.65 24.80 3,209,000 +0.39(+1.60%)
Oct 28, 2005 24.64 24.83 24.16 24.41 4,791,800 +0.01(+0.04%)
Oct 27, 2005 25.02 25.06 24.35 24.40 4,927,200 -0.60(-2.40%)
Oct 26, 2005 24.50 25.01 24.49 25.00 11,632,100 +0.74(+3.05%)
Oct 25, 2005 24.02 24.76 23.84 24.26 28,401,100 -3.54(-12.73%)
Oct 24, 2005 27.87 28.10 27.52 27.80 1,678,300 +0.00(+0.00%)
Oct 21, 2005 27.47 28.20 27.47 27.80 1,562,100 +0.31(+1.13%)
Oct 20, 2005 27.87 28.40 27.36 27.49 1,257,500 -0.50(-1.79%)
Oct 19, 2005 27.80 28.16 27.28 27.99 2,257,100 +0.19(+0.68%)
Oct 18, 2005 28.60 28.68 27.79 27.80 1,440,700 -0.77(-2.70%)
Oct 17, 2005 28.50 28.72 28.35 28.57 1,088,300 +0.10(+0.35%)
Oct 14, 2005 28.47 28.78 28.15 28.47 1,345,800 +0.14(+0.49%)
Oct 13, 2005 28.00 28.45 27.95 28.33 3,216,100 +0.43(+1.54%)
Oct 12, 2005 28.80 28.94 27.80 27.90 2,828,700 -1.15(-3.96%)
Oct 11, 2005 29.94 29.95 28.86 29.05 1,520,800 -0.74(-2.48%)
Oct 10, 2005 29.62 29.84 29.37 29.79 485,200 +0.04(+0.13%)
Oct 07, 2005 29.65 29.84 29.60 29.75 578,700 +0.25(+0.85%)
Oct 06, 2005 29.30 29.71 29.30 29.50 2,461,100 +0.34(+1.17%)
Oct 05, 2005 30.12 30.24 29.16 29.16 2,646,700 -1.01(-3.35%)
Oct 04, 2005 30.45 30.55 30.10 30.17 644,500 -0.21(-0.69%)
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.