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, 2010 34.09 34.13 33.61 33.84 1,848,005 -0.25(-0.73%)
Dec 30, 2010 33.81 34.29 33.66 34.09 1,849,081 +0.18(+0.53%)
Dec 29, 2010 33.85 34.10 33.64 33.91 1,740,381 +0.12(+0.36%)
Dec 28, 2010 33.75 33.97 33.58 33.79 2,420,423 +0.22(+0.66%)
Dec 27, 2010 33.70 33.80 33.37 33.57 3,165,030 -0.21(-0.62%)
Dec 23, 2010 34.19 34.24 33.52 33.78 3,313,911 -0.46(-1.34%)
Dec 22, 2010 34.50 34.76 34.08 34.24 4,651,497 -0.39(-1.13%)
Dec 21, 2010 34.84 34.91 34.51 34.63 2,935,098 +0.34(+0.99%)
Dec 20, 2010 34.35 34.55 34.08 34.29 4,403,778 +0.07(+0.20%)
Dec 17, 2010 36.10 36.10 34.20 34.22 37,247,832 -0.50(-1.44%)
Dec 16, 2010 34.60 34.98 34.02 34.72 7,021,996 +0.03(+0.09%)
Dec 15, 2010 34.63 35.01 34.34 34.69 3,502,092 -0.01(-0.03%)
Dec 14, 2010 34.60 35.02 34.43 34.70 4,623,164 +0.11(+0.32%)
Dec 13, 2010 34.91 35.16 34.54 34.59 4,809,920 -0.13(-0.37%)
Dec 10, 2010 34.89 34.94 34.15 34.72 13,369,366 +1.36(+4.08%)
Dec 09, 2010 33.54 33.70 33.22 33.36 933,447 +0.06(+0.18%)
Dec 08, 2010 33.22 33.61 33.18 33.30 1,691,875 +0.07(+0.21%)
Dec 07, 2010 33.30 33.85 33.04 33.23 3,091,776 +0.29(+0.88%)
Dec 06, 2010 32.59 33.22 32.39 32.94 1,406,519 +0.34(+1.04%)
Dec 03, 2010 31.82 32.75 31.82 32.60 2,389,565 +0.73(+2.29%)
Dec 02, 2010 32.22 32.50 31.72 31.87 3,773,687 -0.30(-0.93%)
Dec 01, 2010 32.32 32.38 31.99 32.17 3,046,600 +0.48(+1.51%)
Nov 30, 2010 31.19 31.95 31.12 31.69 2,794,710 +0.26(+0.84%)
Nov 29, 2010 31.24 31.50 31.09 31.43 2,137,116 +0.11(+0.35%)
Nov 26, 2010 31.13 31.58 31.07 31.32 494,185 -0.13(-0.41%)
Nov 24, 2010 31.22 31.45 31.45 31.45 1,926,571 +0.58(+1.88%)
Nov 23, 2010 30.74 30.94 30.49 30.87 2,154,126 -0.04(-0.13%)
Nov 22, 2010 31.03 31.69 30.51 30.91 2,804,949 -0.31(-0.99%)
Nov 19, 2010 30.85 31.25 30.55 31.22 2,065,523 +0.31(+1.00%)
Nov 18, 2010 31.25 32.09 30.85 30.91 6,038,134 +1.98(+6.84%)
Nov 17, 2010 28.86 29.11 28.72 28.93 1,239,256 +0.08(+0.28%)
Nov 16, 2010 28.81 28.93 28.57 28.85 2,579,220 -0.06(-0.21%)
Nov 15, 2010 29.09 29.30 28.91 28.91 1,112,225 -0.12(-0.41%)
Nov 12, 2010 29.24 29.72 28.97 29.03 1,514,995 -0.47(-1.59%)
Nov 11, 2010 29.79 29.94 29.27 29.50 2,180,214 -0.53(-1.76%)
Nov 10, 2010 29.31 30.08 28.92 30.03 3,226,069 +0.70(+2.39%)
Nov 09, 2010 29.34 29.54 29.10 29.33 2,320,871 +0.01(+0.03%)
Nov 08, 2010 28.58 29.43 28.51 29.32 3,345,014 +0.62(+2.16%)
Nov 05, 2010 28.47 28.85 28.37 28.70 2,439,618 +0.34(+1.20%)
Nov 04, 2010 26.80 28.78 26.07 28.36 5,379,370 +0.72(+2.60%)
Nov 03, 2010 27.29 27.75 27.29 27.64 1,451,410 +0.34(+1.25%)
Nov 02, 2010 27.47 27.69 27.21 27.30 1,293,756 +0.11(+0.40%)
Nov 01, 2010 26.82 27.42 26.77 27.19 1,371,801 +0.45(+1.68%)
Oct 29, 2010 26.65 26.93 26.53 26.74 1,026,194 +0.07(+0.26%)
Oct 28, 2010 27.10 27.19 26.52 26.67 1,832,431 -0.33(-1.22%)
Oct 27, 2010 26.12 27.08 26.10 27.00 2,576,674 +0.57(+2.16%)
Oct 25, 2010 26.65 26.88 26.41 26.43 1,324,790 -0.06(-0.23%)
Oct 22, 2010 26.54 26.69 26.08 26.49 1,922,165 +0.21(+0.80%)
Oct 21, 2010 26.42 26.60 26.05 26.28 933,647 -0.08(-0.30%)
Oct 20, 2010 26.04 26.58 26.01 26.36 1,085,889 +0.33(+1.27%)
Oct 19, 2010 26.48 26.66 25.87 26.03 2,973,192 -0.64(-2.40%)
Oct 18, 2010 26.63 26.74 26.17 26.67 1,726,274 +0.01(+0.04%)
Oct 15, 2010 26.64 26.87 26.42 26.66 1,788,579 +0.14(+0.53%)
Oct 14, 2010 26.80 26.87 26.29 26.52 1,073,599 -0.26(-0.97%)
Oct 13, 2010 26.81 26.99 26.66 26.78 1,163,975 +0.00(+0.00%)
Oct 12, 2010 26.41 26.86 26.33 26.78 1,689,287 +0.36(+1.36%)
Oct 11, 2010 26.16 26.47 26.11 26.42 1,095,986 +0.25(+0.96%)
Oct 08, 2010 26.17 26.35 25.98 26.17 2,312,238 -0.15(-0.57%)
Oct 07, 2010 26.55 26.65 26.02 26.32 1,592,600 -0.16(-0.60%)
Oct 06, 2010 26.87 26.95 26.45 26.48 1,427,094 -0.37(-1.38%)
Oct 05, 2010 26.64 26.96 26.57 26.85 12,197 +0.53(+2.01%)
Oct 04, 2010 26.24 26.58 26.10 26.32 1,236,095 -0.02(-0.08%)
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.