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 29, 2006 28.47 28.57 28.41 28.48 1,621,100 +0.03(+0.11%)
Dec 28, 2006 28.43 28.56 28.39 28.45 1,028,400 +0.02(+0.07%)
Dec 27, 2006 28.40 28.50 28.39 28.43 1,435,300 -0.02(-0.07%)
Dec 26, 2006 28.38 28.59 28.37 28.45 898,100 +0.10(+0.35%)
Dec 22, 2006 28.35 28.45 28.25 28.35 889,700 +0.00(+0.00%)
Dec 21, 2006 28.25 28.46 28.14 28.35 1,416,800 +0.05(+0.18%)
Dec 20, 2006 28.46 28.57 28.25 28.30 736,900 -0.15(-0.53%)
Dec 19, 2006 28.37 28.47 28.25 28.45 759,100 +0.10(+0.35%)
Dec 18, 2006 28.15 28.40 28.15 28.35 775,000 +0.21(+0.75%)
Dec 15, 2006 28.75 28.80 28.14 28.14 1,412,500 -0.43(-1.51%)
Dec 14, 2006 28.50 28.65 28.33 28.57 537,400 +0.16(+0.56%)
Dec 13, 2006 28.70 28.74 28.29 28.41 796,400 -0.17(-0.59%)
Dec 12, 2006 28.20 28.58 28.11 28.58 700,900 +0.34(+1.20%)
Dec 11, 2006 28.22 28.35 28.01 28.24 516,200 +0.05(+0.18%)
Dec 08, 2006 28.21 28.28 27.99 28.19 354,000 +0.10(+0.36%)
Dec 07, 2006 28.32 28.65 27.96 28.09 1,310,200 -0.24(-0.85%)
Dec 06, 2006 28.37 28.60 28.20 28.33 1,417,800 -0.04(-0.14%)
Dec 05, 2006 28.08 28.49 27.90 28.37 1,363,900 +0.34(+1.21%)
Dec 04, 2006 28.00 28.23 27.80 28.03 1,421,400 +0.09(+0.32%)
Dec 01, 2006 27.83 28.59 27.78 27.94 680,500 +0.17(+0.61%)
Nov 30, 2006 27.77 28.22 27.77 27.77 1,129,000 -0.10(-0.36%)
Nov 29, 2006 27.85 27.88 27.65 27.87 937,700 +0.02(+0.07%)
Nov 28, 2006 27.60 27.85 27.45 27.85 1,865,000 +0.25(+0.91%)
Nov 27, 2006 27.70 27.87 27.44 27.60 1,362,800 -0.18(-0.65%)
Nov 24, 2006 27.73 27.80 27.70 27.78 262,800 +0.05(+0.18%)
Nov 22, 2006 27.81 27.89 27.70 27.73 709,900 -0.08(-0.29%)
Nov 21, 2006 27.78 27.89 27.71 27.81 796,200 +0.01(+0.04%)
Nov 20, 2006 27.85 27.93 27.77 27.80 1,618,600 -0.04(-0.14%)
Nov 17, 2006 27.89 27.90 27.74 27.84 2,045,500 -0.05(-0.18%)
Nov 16, 2006 27.80 27.94 27.70 27.89 1,533,100 +0.10(+0.36%)
Nov 15, 2006 27.70 27.87 27.58 27.79 1,797,500 +0.09(+0.32%)
Nov 14, 2006 27.90 28.00 27.70 27.70 1,724,400 -0.23(-0.82%)
Nov 13, 2006 27.95 28.04 27.62 27.93 2,145,200 -0.02(-0.07%)
Nov 10, 2006 27.89 28.10 27.73 27.95 1,224,400 -0.04(-0.14%)
Nov 09, 2006 27.95 28.05 27.74 27.99 1,728,100 +0.08(+0.29%)
Nov 08, 2006 27.80 28.15 27.64 27.91 1,037,500 -0.02(-0.07%)
Nov 07, 2006 27.88 28.01 27.59 27.93 1,238,100 +0.05(+0.18%)
Nov 06, 2006 27.75 28.12 27.75 27.88 714,700 +0.11(+0.40%)
Nov 03, 2006 27.65 27.83 27.55 27.77 1,053,500 +0.26(+0.95%)
Nov 02, 2006 27.55 27.75 27.25 27.51 1,721,600 -0.17(-0.61%)
Nov 01, 2006 27.67 27.89 27.59 27.68 1,318,600 -0.11(-0.40%)
Oct 31, 2006 27.76 27.89 27.65 27.79 1,739,500 +0.08(+0.29%)
Oct 30, 2006 27.66 27.99 27.60 27.71 1,300,700 -0.03(-0.11%)
Oct 27, 2006 27.60 27.83 27.56 27.74 719,200 +0.04(+0.14%)
Oct 26, 2006 27.60 27.93 27.56 27.70 1,159,700 +0.10(+0.36%)
Oct 25, 2006 27.70 28.00 27.60 27.60 1,209,700 -0.15(-0.54%)
Oct 24, 2006 27.60 27.86 27.20 27.75 1,493,700 -0.02(-0.07%)
Oct 23, 2006 27.80 27.96 27.45 27.77 3,297,500 -0.17(-0.61%)
Oct 20, 2006 26.93 28.12 26.93 27.94 5,418,600 +1.03(+3.83%)
Oct 19, 2006 26.99 27.08 26.90 26.91 898,100 -0.06(-0.22%)
Oct 18, 2006 27.03 27.11 26.94 26.97 1,223,200 -0.13(-0.48%)
Oct 17, 2006 27.25 27.25 26.96 27.10 1,276,000 -0.10(-0.37%)
Oct 16, 2006 26.99 27.68 26.94 27.20 2,238,500 +0.26(+0.97%)
Oct 13, 2006 26.91 27.01 26.82 26.94 2,003,900 +0.03(+0.11%)
Oct 12, 2006 26.90 27.10 26.86 26.91 3,380,200 +0.05(+0.19%)
Oct 11, 2006 26.69 26.95 26.67 26.86 5,020,200 +0.18(+0.67%)
Oct 10, 2006 26.55 26.89 26.43 26.68 9,814,800 +0.18(+0.68%)
Oct 09, 2006 27.20 27.15 26.33 26.50 19,960,300 +2.57(+10.74%)
Oct 06, 2006 23.76 24.24 23.50 23.93 1,805,600 +0.18(+0.76%)
Oct 05, 2006 23.39 23.89 23.38 23.75 1,742,300 +0.31(+1.32%)
Oct 04, 2006 23.00 23.46 22.96 23.44 1,953,900 +0.46(+2.00%)
Oct 03, 2006 22.62 23.10 22.62 22.98 2,647,900 +0.33(+1.46%)
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.