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, 2007 24.33 24.69 24.01 24.50 1,278,632 +0.31(+1.28%)
Dec 28, 2007 24.60 24.63 24.06 24.19 1,202,400 -0.34(-1.39%)
Dec 27, 2007 24.44 24.59 24.33 24.53 662,700 +0.02(+0.08%)
Dec 26, 2007 24.13 24.51 24.13 24.51 407,500 +0.18(+0.74%)
Dec 24, 2007 24.41 24.45 24.20 24.33 186,050 +0.17(+0.70%)
Dec 21, 2007 24.20 24.44 23.95 24.16 1,024,455 +0.00(+0.00%)
Dec 20, 2007 23.97 24.16 23.84 24.16 1,498,480 +0.21(+0.88%)
Dec 19, 2007 24.01 24.26 23.85 23.95 1,167,416 -0.09(-0.37%)
Dec 18, 2007 24.32 24.34 23.92 24.04 1,321,000 -0.23(-0.95%)
Dec 17, 2007 24.54 24.66 24.23 24.27 1,188,578 -0.24(-0.98%)
Dec 14, 2007 24.68 24.70 24.42 24.51 979,920 -0.12(-0.49%)
Dec 13, 2007 24.61 24.72 24.36 24.63 2,107,680 +0.02(+0.08%)
Dec 12, 2007 24.90 25.13 24.25 24.61 2,316,665 -0.02(-0.08%)
Dec 11, 2007 25.44 25.61 24.25 24.63 1,609,721 -0.95(-3.71%)
Dec 10, 2007 25.60 25.64 25.29 25.58 1,156,600 -0.06(-0.23%)
Dec 07, 2007 25.86 26.05 25.54 25.64 1,766,503 -0.21(-0.81%)
Dec 06, 2007 25.60 26.38 25.54 25.85 1,956,000 +0.09(+0.35%)
Dec 05, 2007 26.69 26.69 25.00 25.76 3,333,950 -1.13(-4.20%)
Dec 04, 2007 27.18 27.28 26.50 26.89 989,400 -0.36(-1.32%)
Dec 03, 2007 26.77 27.65 26.67 27.25 1,164,600 +0.22(+0.81%)
Nov 30, 2007 26.93 27.03 26.50 27.03 1,008,261 +0.18(+0.67%)
Nov 29, 2007 26.90 27.08 26.61 26.85 978,045 -0.18(-0.67%)
Nov 28, 2007 26.52 27.15 23.58 27.03 1,769,370 +0.52(+1.96%)
Nov 27, 2007 26.55 26.60 25.97 26.51 1,821,880 +0.07(+0.26%)
Nov 26, 2007 26.23 26.76 26.15 26.44 2,022,979 +0.09(+0.34%)
Nov 23, 2007 26.37 26.37 26.00 26.35 565,875 +0.34(+1.31%)
Nov 21, 2007 25.74 26.26 25.25 26.01 2,763,300 +0.43(+1.68%)
Nov 20, 2007 25.75 25.75 25.12 25.58 1,677,400 -0.17(-0.66%)
Nov 19, 2007 26.13 26.18 25.47 25.75 859,413 -0.55(-2.09%)
Nov 16, 2007 25.87 26.31 25.34 26.30 1,447,300 +0.53(+2.06%)
Nov 15, 2007 25.55 25.88 25.49 25.77 1,388,005 +0.12(+0.47%)
Nov 14, 2007 26.23 26.30 25.59 25.65 1,532,600 -0.52(-1.99%)
Nov 13, 2007 25.50 26.19 25.21 26.17 2,356,900 +0.83(+3.28%)
Nov 12, 2007 26.45 26.45 25.22 25.34 1,893,700 -0.94(-3.58%)
Nov 09, 2007 26.08 26.47 25.85 26.28 1,566,100 -0.17(-0.64%)
Nov 08, 2007 26.60 26.60 25.57 26.45 4,930,164 -0.08(-0.30%)
Nov 07, 2007 27.00 27.00 25.93 26.53 2,363,700 -0.45(-1.67%)
Nov 06, 2007 27.32 27.45 26.43 26.98 4,035,680 -0.36(-1.32%)
Nov 05, 2007 27.50 28.00 27.24 27.34 3,143,727 -0.86(-3.05%)
Nov 02, 2007 29.00 29.05 27.97 28.20 2,204,700 -0.65(-2.25%)
Nov 01, 2007 29.10 29.25 28.77 28.85 1,484,000 -0.48(-1.64%)
Oct 31, 2007 30.00 30.00 28.65 29.33 3,929,000 -0.56(-1.87%)
Oct 30, 2007 30.06 30.06 29.72 29.89 2,069,400 -0.11(-0.37%)
Oct 29, 2007 29.60 30.17 29.54 30.00 3,431,100 +0.42(+1.42%)
Oct 26, 2007 29.42 29.73 29.25 29.58 2,533,800 +0.18(+0.61%)
Oct 25, 2007 30.75 30.75 28.90 29.40 5,227,000 -1.42(-4.61%)
Oct 24, 2007 32.00 32.75 30.06 30.82 9,626,200 -1.04(-3.26%)
Oct 23, 2007 31.66 32.23 31.50 31.86 2,427,000 +0.27(+0.85%)
Oct 22, 2007 31.55 31.87 31.45 31.59 1,792,800 +0.08(+0.25%)
Oct 19, 2007 32.00 32.00 31.32 31.51 2,916,100 -0.46(-1.44%)
Oct 18, 2007 32.47 32.76 31.97 31.97 1,772,700 -0.61(-1.87%)
Oct 17, 2007 32.50 33.22 32.23 32.58 7,753,800 -1.12(-3.32%)
Oct 16, 2007 33.90 34.06 33.70 33.70 721,100 -0.20(-0.59%)
Oct 15, 2007 34.44 34.53 33.25 33.90 1,633,600 -0.53(-1.54%)
Oct 12, 2007 34.33 34.69 34.26 34.43 652,500 +0.01(+0.03%)
Oct 11, 2007 34.36 34.68 34.36 34.42 319,500 +0.07(+0.20%)
Oct 10, 2007 34.03 34.44 33.64 34.35 2,181,100 +0.33(+0.97%)
Oct 09, 2007 33.90 34.14 33.80 34.02 933,800 +0.08(+0.24%)
Oct 08, 2007 34.25 34.35 33.89 33.94 608,600 -0.33(-0.96%)
Oct 05, 2007 34.30 34.58 34.17 34.27 1,035,400 -0.16(-0.46%)
Oct 04, 2007 34.61 34.91 34.26 34.43 647,400 -0.18(-0.52%)
Oct 03, 2007 34.78 34.89 34.45 34.61 586,600 -0.18(-0.52%)
Oct 02, 2007 34.95 35.02 34.61 34.79 770,000 -0.27(-0.77%)
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.