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, 2006 26.46 26.50 26.13 26.25 1,903,600 -0.21(-0.79%)
Feb 27, 2006 26.27 27.00 26.20 26.46 5,600,000 +1.26(+5.00%)
Feb 24, 2006 24.95 25.32 24.88 25.20 1,591,900 +0.35(+1.41%)
Feb 23, 2006 24.90 25.03 24.75 24.85 1,102,200 -0.12(-0.48%)
Feb 22, 2006 24.70 25.09 24.59 24.97 1,597,200 +0.17(+0.69%)
Feb 21, 2006 24.98 24.99 24.33 24.80 1,692,600 -0.20(-0.80%)
Feb 17, 2006 25.38 25.41 25.00 25.00 1,473,500 -0.48(-1.88%)
Feb 16, 2006 25.51 25.66 25.30 25.48 814,200 -0.03(-0.12%)
Feb 15, 2006 25.00 25.51 24.96 25.51 1,902,800 +0.51(+2.04%)
Feb 14, 2006 25.05 25.10 24.90 25.00 713,500 +0.00(+0.00%)
Feb 13, 2006 25.30 25.30 25.00 25.00 806,400 -0.20(-0.79%)
Feb 10, 2006 25.22 25.34 25.03 25.20 898,600 -0.07(-0.28%)
Feb 09, 2006 25.01 25.42 25.01 25.27 715,000 +0.26(+1.04%)
Feb 08, 2006 24.96 25.08 24.86 25.01 633,500 +0.06(+0.24%)
Feb 07, 2006 24.95 25.16 24.81 24.95 503,500 -0.05(-0.20%)
Feb 06, 2006 25.01 25.06 24.85 25.00 1,588,600 -0.12(-0.48%)
Feb 03, 2006 25.16 25.20 24.88 25.12 908,800 -0.08(-0.32%)
Feb 02, 2006 25.40 25.43 24.85 25.20 1,814,300 -0.13(-0.51%)
Feb 01, 2006 25.20 25.43 25.06 25.33 3,827,600 +0.73(+2.97%)
Jan 31, 2006 24.95 25.02 24.40 24.60 1,273,900 -0.31(-1.24%)
Jan 30, 2006 24.91 25.08 24.89 24.91 941,400 +0.00(+0.00%)
Jan 27, 2006 24.84 25.16 24.72 24.91 1,509,900 +0.09(+0.36%)
Jan 26, 2006 24.87 24.91 24.54 24.82 1,777,100 -0.05(-0.20%)
Jan 25, 2006 25.00 25.13 24.60 24.87 1,713,800 -0.08(-0.32%)
Jan 24, 2006 24.98 24.99 24.84 24.95 651,900 +0.01(+0.04%)
Jan 23, 2006 25.00 25.02 24.81 24.94 1,142,800 +0.04(+0.16%)
Jan 20, 2006 25.00 25.09 24.75 24.90 1,335,500 -0.09(-0.36%)
Jan 19, 2006 24.92 25.14 24.85 24.99 960,200 +0.11(+0.44%)
Jan 18, 2006 24.83 24.94 24.62 24.88 1,075,900 -0.05(-0.20%)
Jan 17, 2006 25.01 25.14 24.88 24.93 978,100 -0.07(-0.28%)
Jan 13, 2006 25.08 25.08 24.92 25.00 1,770,200 -0.08(-0.32%)
Jan 12, 2006 25.09 25.17 25.00 25.08 823,500 -0.07(-0.28%)
Jan 11, 2006 25.10 25.19 24.97 25.15 1,086,000 +0.11(+0.44%)
Jan 10, 2006 22.51 25.13 24.72 25.04 1,158,900 -0.04(-0.16%)
Jan 09, 2006 24.68 25.18 24.43 25.08 4,235,000 +0.41(+1.66%)
Jan 06, 2006 24.00 24.68 23.94 24.67 3,748,600 +0.68(+2.83%)
Jan 05, 2006 24.49 24.61 23.83 23.99 2,977,500 +0.39(+1.65%)
Jan 04, 2006 23.15 23.67 23.10 23.60 1,161,700 +0.43(+1.86%)
Jan 03, 2006 23.47 23.50 22.99 23.17 2,460,600 -0.30(-1.28%)
Dec 30, 2005 23.35 23.50 23.29 23.47 717,500 +0.02(+0.09%)
Dec 29, 2005 23.28 23.50 23.28 23.45 1,028,600 +0.15(+0.64%)
Dec 28, 2005 23.00 23.50 23.00 23.30 3,472,800 +0.30(+1.30%)
Dec 27, 2005 23.32 23.36 22.95 23.00 1,525,200 -0.36(-1.54%)
Dec 23, 2005 23.05 23.36 23.01 23.36 1,127,600 +0.31(+1.34%)
Dec 22, 2005 22.97 23.18 22.85 23.05 1,620,600 +0.05(+0.22%)
Dec 21, 2005 23.12 23.28 22.99 23.00 1,712,400 -0.12(-0.52%)
Dec 20, 2005 23.15 23.16 22.90 23.12 3,639,900 -0.03(-0.13%)
Dec 19, 2005 22.50 23.25 22.50 23.15 16,296,500 -0.85(-3.54%)
Dec 16, 2005 24.36 24.43 23.99 24.00 2,043,100 -0.29(-1.19%)
Dec 15, 2005 24.18 24.49 23.99 24.29 2,699,900 +0.25(+1.04%)
Dec 14, 2005 24.25 24.78 24.04 24.04 2,275,000 -0.29(-1.19%)
Dec 13, 2005 24.19 24.60 24.16 24.33 1,509,200 +0.14(+0.58%)
Dec 12, 2005 24.25 24.26 23.97 24.19 2,077,000 +0.09(+0.37%)
Dec 09, 2005 23.89 24.11 23.53 24.10 1,589,500 +0.18(+0.75%)
Dec 08, 2005 24.28 24.28 23.68 23.92 1,580,000 -0.33(-1.36%)
Dec 07, 2005 24.28 24.39 24.10 24.25 2,475,000 +0.04(+0.17%)
Dec 06, 2005 23.66 24.28 23.55 24.21 3,049,000 +0.51(+2.15%)
Dec 05, 2005 23.43 23.90 23.30 23.70 2,654,100 +0.40(+1.72%)
Dec 02, 2005 23.31 23.50 23.04 23.30 5,035,700 -0.01(-0.04%)
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.