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, 2007 28.74 29.73 28.65 29.46 3,090,500 +0.92(+3.22%)
Feb 27, 2007 28.95 29.13 28.29 28.54 3,428,000 -0.46(-1.59%)
Feb 26, 2007 29.39 29.72 28.92 29.00 1,161,074 -0.27(-0.92%)
Feb 23, 2007 29.45 29.45 29.18 29.27 526,800 -0.11(-0.37%)
Feb 22, 2007 29.97 29.97 29.18 29.38 592,700 -0.45(-1.51%)
Feb 21, 2007 29.87 30.00 29.69 29.83 922,600 -0.16(-0.53%)
Feb 20, 2007 29.89 30.00 29.80 29.99 666,000 +0.00(+0.00%)
Feb 16, 2007 29.60 30.05 29.50 29.99 1,346,800 +0.45(+1.52%)
Feb 15, 2007 28.89 29.59 28.81 29.54 1,164,500 +0.65(+2.25%)
Feb 14, 2007 29.15 29.21 28.76 28.89 599,281 -0.20(-0.69%)
Feb 13, 2007 28.76 29.25 28.75 29.09 1,354,889 +0.33(+1.15%)
Feb 12, 2007 29.17 29.20 28.73 28.76 1,392,793 -0.42(-1.44%)
Feb 09, 2007 29.19 29.50 29.08 29.18 1,471,300 +0.03(+0.10%)
Feb 08, 2007 29.67 29.89 29.04 29.15 2,583,400 -0.51(-1.72%)
Feb 07, 2007 29.88 30.05 29.56 29.66 1,022,400 -0.22(-0.74%)
Feb 06, 2007 29.29 30.00 29.25 29.88 1,255,200 +0.57(+1.94%)
Feb 05, 2007 29.41 29.70 29.25 29.31 978,400 -0.28(-0.95%)
Feb 02, 2007 29.60 29.69 29.40 29.59 1,659,700 +0.30(+1.02%)
Feb 01, 2007 30.35 30.35 29.25 29.29 6,332,900 -1.00(-3.30%)
Jan 31, 2007 30.14 30.35 30.04 30.29 1,623,700 +0.08(+0.26%)
Jan 30, 2007 30.29 30.29 29.92 30.21 3,557,900 -0.07(-0.23%)
Jan 29, 2007 30.40 30.64 30.26 30.28 2,539,500 -0.12(-0.39%)
Jan 26, 2007 30.47 30.62 30.13 30.40 1,017,200 +0.11(+0.36%)
Jan 25, 2007 30.76 30.95 30.24 30.29 2,362,600 -0.40(-1.30%)
Jan 24, 2007 30.40 30.82 30.29 30.69 2,010,000 +0.38(+1.25%)
Jan 23, 2007 30.16 31.00 29.87 30.31 3,504,400 +0.16(+0.53%)
Jan 22, 2007 29.90 30.72 29.78 30.15 3,783,500 -0.51(-1.66%)
Jan 19, 2007 30.59 30.80 29.78 30.66 2,113,700 -0.11(-0.36%)
Jan 18, 2007 30.07 30.89 29.50 30.77 8,360,600 +1.52(+5.20%)
Jan 17, 2007 28.70 29.45 28.70 29.25 15,138,300 +0.76(+2.67%)
Jan 16, 2007 28.40 28.85 28.02 28.49 6,093,400 +0.10(+0.35%)
Jan 12, 2007 28.95 29.00 28.38 28.39 20,800,000 -1.21(-4.09%)
Jan 11, 2007 29.75 30.35 29.59 29.60 1,959,500 -0.19(-0.64%)
Jan 10, 2007 29.30 30.50 29.22 29.79 3,857,900 +0.48(+1.64%)
Jan 09, 2007 28.98 29.35 28.90 29.31 1,932,100 +0.26(+0.90%)
Jan 08, 2007 29.05 29.15 28.84 29.05 1,766,100 +0.06(+0.21%)
Jan 05, 2007 28.94 29.11 28.80 28.99 1,756,400 +0.05(+0.17%)
Jan 04, 2007 28.56 28.99 28.52 28.94 1,580,200 +0.30(+1.05%)
Jan 03, 2007 28.50 28.83 28.46 28.64 2,704,700 +0.16(+0.56%)
Dec 29, 2006 28.47 28.57 28.41 28.48 1,621,100 +0.03(+0.11%)
Dec 28, 2006 28.43 28.56 28.39 28.45 1,028,400 +0.02(+0.07%)
Dec 27, 2006 28.40 28.50 28.39 28.43 1,435,300 -0.02(-0.07%)
Dec 26, 2006 28.38 28.59 28.37 28.45 898,100 +0.10(+0.35%)
Dec 22, 2006 28.35 28.45 28.25 28.35 889,700 +0.00(+0.00%)
Dec 21, 2006 28.25 28.46 28.14 28.35 1,416,800 +0.05(+0.18%)
Dec 20, 2006 28.46 28.57 28.25 28.30 736,900 -0.15(-0.53%)
Dec 19, 2006 28.37 28.47 28.25 28.45 759,100 +0.10(+0.35%)
Dec 18, 2006 28.15 28.40 28.15 28.35 775,000 +0.21(+0.75%)
Dec 15, 2006 28.75 28.80 28.14 28.14 1,412,500 -0.43(-1.51%)
Dec 14, 2006 28.50 28.65 28.33 28.57 537,400 +0.16(+0.56%)
Dec 13, 2006 28.70 28.74 28.29 28.41 796,400 -0.17(-0.59%)
Dec 12, 2006 28.20 28.58 28.11 28.58 700,900 +0.34(+1.20%)
Dec 11, 2006 28.22 28.35 28.01 28.24 516,200 +0.05(+0.18%)
Dec 08, 2006 28.21 28.28 27.99 28.19 354,000 +0.10(+0.36%)
Dec 07, 2006 28.32 28.65 27.96 28.09 1,310,200 -0.24(-0.85%)
Dec 06, 2006 28.37 28.60 28.20 28.33 1,417,800 -0.04(-0.14%)
Dec 05, 2006 28.08 28.49 27.90 28.37 1,363,900 +0.34(+1.21%)
Dec 04, 2006 28.00 28.23 27.80 28.03 1,421,400 +0.09(+0.32%)
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.