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 28, 2005 30.50 31.64 30.50 31.06 4,529,300 +0.88(+2.92%)
Feb 25, 2005 30.18 30.22 29.74 30.18 1,943,700 +0.00(+0.00%)
Feb 24, 2005 30.35 30.50 29.72 30.18 4,366,300 -0.12(-0.40%)
Feb 23, 2005 29.52 30.70 28.79 30.30 8,516,500 +2.25(+8.02%)
Feb 22, 2005 28.01 28.80 27.88 28.05 3,721,800 +0.11(+0.39%)
Feb 18, 2005 27.70 28.00 27.29 27.94 1,434,900 +0.24(+0.87%)
Feb 17, 2005 27.35 27.81 27.30 27.70 1,473,500 +0.35(+1.28%)
Feb 16, 2005 27.30 27.35 27.03 27.35 1,081,200 -0.01(-0.04%)
Feb 15, 2005 27.07 27.70 27.01 27.36 1,516,000 +0.30(+1.11%)
Feb 14, 2005 27.47 27.47 26.85 27.06 1,147,800 -0.40(-1.46%)
Feb 11, 2005 27.67 28.10 27.06 27.46 4,118,100 +0.87(+3.27%)
Feb 10, 2005 26.50 26.69 26.27 26.59 1,327,200 +0.02(+0.08%)
Feb 09, 2005 26.90 26.93 26.32 26.57 2,062,800 -0.29(-1.08%)
Feb 08, 2005 27.12 27.19 26.65 26.86 970,700 -0.26(-0.96%)
Feb 07, 2005 27.38 27.45 26.95 27.12 965,800 -0.20(-0.73%)
Feb 04, 2005 27.42 27.63 27.06 27.32 1,208,800 +0.04(+0.15%)
Feb 03, 2005 27.70 27.70 27.03 27.28 1,295,900 -0.66(-2.36%)
Feb 02, 2005 27.65 28.00 27.19 27.94 1,500,100 +0.41(+1.49%)
Feb 01, 2005 27.50 27.70 27.35 27.53 1,335,200 +0.14(+0.51%)
Jan 31, 2005 27.65 28.04 27.24 27.39 1,936,300 -0.26(-0.94%)
Jan 28, 2005 28.00 28.00 27.65 27.65 1,337,900 -0.39(-1.39%)
Jan 27, 2005 28.45 28.51 27.85 28.04 2,746,400 -0.39(-1.37%)
Jan 26, 2005 28.00 28.45 27.66 28.43 2,629,500 +0.63(+2.27%)
Jan 25, 2005 28.32 28.62 27.71 27.80 4,158,300 -0.27(-0.96%)
Jan 24, 2005 29.05 29.25 27.90 28.07 6,005,600 -0.77(-2.67%)
Jan 21, 2005 27.80 28.86 26.96 28.84 16,183,700 +3.36(+13.19%)
Jan 20, 2005 24.00 25.70 23.65 25.48 6,257,200 +1.10(+4.51%)
Jan 19, 2005 24.55 25.18 24.20 24.38 2,379,900 +0.41(+1.71%)
Jan 18, 2005 23.75 24.37 23.51 23.97 2,225,300 -0.38(-1.56%)
Jan 14, 2005 24.48 24.65 24.02 24.35 1,991,200 -0.10(-0.41%)
Jan 13, 2005 24.69 24.75 24.29 24.45 827,600 -0.18(-0.73%)
Jan 12, 2005 24.75 24.92 24.39 24.63 765,400 -0.12(-0.48%)
Jan 11, 2005 24.67 24.88 24.62 24.75 1,161,600 -0.04(-0.16%)
Jan 10, 2005 24.58 25.00 24.58 24.79 878,000 +0.11(+0.45%)
Jan 07, 2005 25.13 25.15 24.58 24.68 1,987,900 +0.02(+0.08%)
Jan 06, 2005 25.15 25.45 24.63 24.66 2,572,200 -0.26(-1.04%)
Jan 05, 2005 25.62 25.72 24.66 24.92 2,377,500 -0.73(-2.85%)
Jan 04, 2005 25.17 25.70 25.15 25.65 4,109,900 +0.73(+2.93%)
Jan 03, 2005 25.18 25.35 24.78 24.92 3,160,500 +0.02(+0.08%)
Dec 31, 2004 24.65 24.99 24.65 24.90 743,300 +0.14(+0.57%)
Dec 30, 2004 24.75 24.85 24.63 24.76 945,300 +0.26(+1.06%)
Dec 29, 2004 24.73 24.73 24.38 24.50 861,400 -0.16(-0.65%)
Dec 28, 2004 24.66 24.90 24.58 24.66 1,061,200 -0.07(-0.28%)
Dec 27, 2004 24.52 24.84 24.50 24.73 1,626,000 +0.23(+0.94%)
Dec 23, 2004 24.73 24.84 24.35 24.50 2,185,700 -0.23(-0.93%)
Dec 22, 2004 24.16 24.90 23.82 24.73 5,520,900 -0.33(-1.32%)
Dec 21, 2004 23.92 25.51 23.62 25.06 13,065,200 +2.95(+13.34%)
Dec 20, 2004 22.48 22.81 22.08 22.11 1,329,700 -0.22(-0.99%)
Dec 17, 2004 21.76 22.40 21.73 22.33 1,144,700 +0.59(+2.71%)
Dec 16, 2004 22.00 22.15 21.69 21.74 1,455,300 -0.36(-1.63%)
Dec 15, 2004 21.97 22.26 21.92 22.10 1,071,500 +0.01(+0.05%)
Dec 14, 2004 21.60 22.16 21.60 22.09 1,369,000 +0.61(+2.84%)
Dec 13, 2004 21.87 21.87 21.10 21.48 1,654,700 -0.14(-0.65%)
Dec 10, 2004 21.80 21.88 21.40 21.62 1,348,400 -0.05(-0.23%)
Dec 09, 2004 21.07 21.75 21.05 21.67 1,293,100 +0.32(+1.50%)
Dec 08, 2004 21.14 21.38 20.91 21.35 801,100 +0.22(+1.04%)
Dec 07, 2004 21.35 21.50 21.12 21.13 1,255,500 +0.01(+0.05%)
Dec 06, 2004 21.40 21.40 19.93 21.12 3,796,400 -0.43(-2.00%)
Dec 03, 2004 21.68 21.79 21.41 21.55 826,600 -0.14(-0.65%)
Dec 02, 2004 21.55 21.89 21.40 21.69 782,600 +0.05(+0.23%)
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.