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 (%)
Feb 27, 2004 25.40 25.50 24.85 25.48 1,979,000 +0.25(+0.99%)
Feb 26, 2004 24.50 25.57 24.35 25.23 2,015,200 +0.71(+2.90%)
Feb 25, 2004 24.09 24.68 24.05 24.52 960,300 +0.44(+1.83%)
Feb 24, 2004 24.15 24.45 23.54 24.08 2,069,200 -0.07(-0.29%)
Feb 23, 2004 25.00 25.30 24.02 24.15 1,421,500 -0.89(-3.55%)
Feb 20, 2004 25.30 25.46 24.51 25.04 1,061,700 +0.01(+0.04%)
Feb 19, 2004 26.20 26.23 25.00 25.03 1,086,100 -1.05(-4.03%)
Feb 18, 2004 26.00 26.35 25.88 26.08 715,100 +0.13(+0.50%)
Feb 17, 2004 26.05 26.19 25.81 25.95 507,000 +0.25(+0.97%)
Feb 13, 2004 26.20 26.20 25.61 25.70 787,100 -0.34(-1.31%)
Feb 12, 2004 26.70 26.75 25.90 26.04 1,082,900 -0.46(-1.74%)
Feb 11, 2004 27.70 27.70 26.48 26.50 3,790,100 +0.69(+2.67%)
Feb 10, 2004 25.48 26.08 25.37 25.81 3,010,100 +0.51(+2.02%)
Feb 09, 2004 25.22 26.21 24.17 25.30 1,316,300 +0.17(+0.68%)
Feb 06, 2004 24.95 25.16 24.67 25.13 2,206,700 +0.25(+1.00%)
Feb 05, 2004 25.60 25.77 24.88 24.88 2,091,000 -0.72(-2.81%)
Feb 04, 2004 25.55 25.88 25.52 25.60 1,152,300 +0.02(+0.08%)
Feb 03, 2004 26.01 26.02 25.58 25.58 1,152,700 -0.48(-1.84%)
Feb 02, 2004 25.95 26.34 25.79 26.06 1,237,900 +0.48(+1.88%)
Jan 30, 2004 25.30 25.73 25.10 25.58 967,300 +0.25(+0.99%)
Jan 29, 2004 26.35 26.40 24.69 25.33 2,705,900 -0.59(-2.28%)
Jan 28, 2004 26.20 26.34 25.80 25.92 1,381,100 -0.28(-1.07%)
Jan 27, 2004 26.33 26.34 25.92 26.20 1,779,500 -0.38(-1.43%)
Jan 26, 2004 27.00 27.00 26.12 26.58 1,179,100 -0.18(-0.67%)
Jan 23, 2004 27.20 27.38 26.25 26.76 1,348,800 -0.08(-0.30%)
Jan 22, 2004 27.35 27.58 26.83 26.84 1,224,900 -0.53(-1.94%)
Jan 21, 2004 27.03 27.46 26.53 27.37 1,520,300 +0.34(+1.26%)
Jan 20, 2004 27.15 27.30 26.62 27.03 1,492,700 -0.13(-0.48%)
Jan 16, 2004 26.65 27.26 26.59 27.16 2,796,400 +0.68(+2.57%)
Jan 15, 2004 26.35 26.65 26.24 26.48 3,105,000 +0.23(+0.88%)
Jan 14, 2004 25.90 26.42 25.86 26.25 1,740,300 +0.42(+1.63%)
Jan 13, 2004 25.80 26.04 25.70 25.83 1,407,600 +0.18(+0.70%)
Jan 12, 2004 25.69 25.85 25.32 25.65 2,108,300 -0.04(-0.16%)
Jan 09, 2004 25.75 26.21 25.48 25.69 2,396,200 -0.21(-0.81%)
Jan 08, 2004 24.80 26.25 24.75 25.90 3,956,200 +1.31(+5.33%)
Jan 07, 2004 24.02 24.65 23.77 24.59 4,434,800 +0.57(+2.37%)
Jan 06, 2004 23.43 24.15 23.10 24.02 2,022,700 +0.59(+2.52%)
Jan 05, 2004 23.80 23.83 22.88 23.43 1,933,200 -0.08(-0.34%)
Jan 02, 2004 23.44 23.91 23.33 23.51 996,500 +0.12(+0.51%)
Dec 31, 2003 23.25 23.45 23.05 23.39 937,100 +0.30(+1.30%)
Dec 30, 2003 23.18 23.36 23.08 23.09 917,900 -0.09(-0.39%)
Dec 29, 2003 22.80 23.22 22.60 23.18 793,200 +0.42(+1.85%)
Dec 26, 2003 22.50 22.77 22.41 22.76 458,700 +0.42(+1.88%)
Dec 24, 2003 22.57 22.57 22.24 22.34 296,200 -0.24(-1.06%)
Dec 23, 2003 22.43 22.79 22.30 22.58 756,100 +0.13(+0.58%)
Dec 22, 2003 22.16 22.45 21.85 22.45 1,571,800 +0.30(+1.35%)
Dec 19, 2003 22.19 22.21 21.95 22.15 1,432,200 +0.00(+0.00%)
Dec 18, 2003 22.05 22.29 21.86 22.15 1,114,400 +0.23(+1.05%)
Dec 17, 2003 22.02 22.10 21.90 21.92 1,211,900 -0.08(-0.36%)
Dec 16, 2003 22.35 22.43 21.86 22.00 1,956,900 -0.49(-2.18%)
Dec 15, 2003 23.10 23.10 22.30 22.49 1,067,800 -0.26(-1.14%)
Dec 12, 2003 21.75 22.83 21.70 22.75 3,346,400 +1.20(+5.57%)
Dec 11, 2003 21.21 21.70 21.21 21.55 1,471,100 +0.48(+2.28%)
Dec 10, 2003 21.10 21.32 20.30 21.07 1,565,300 +0.07(+0.33%)
Dec 09, 2003 20.47 21.10 20.47 21.00 1,924,000 +0.53(+2.59%)
Dec 08, 2003 20.40 20.84 20.19 20.47 2,274,900 +0.05(+0.24%)
Dec 05, 2003 20.85 20.88 20.36 20.42 1,091,100 -0.57(-2.72%)
Dec 04, 2003 21.18 21.30 20.85 20.99 1,689,600 -0.19(-0.90%)
Dec 03, 2003 21.44 21.55 21.10 21.18 1,712,100 -0.21(-0.98%)
Dec 02, 2003 21.30 21.42 21.01 21.39 1,330,600 +0.22(+1.04%)
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.