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 29, 2008 26.88 28.11 26.51 26.79 2,234,990 -1.11(-3.98%)
Feb 28, 2008 26.99 28.90 25.25 27.90 2,646,513 +1.00(+3.72%)
Feb 27, 2008 27.12 27.18 26.10 26.90 2,128,500 -0.47(-1.72%)
Feb 26, 2008 27.17 27.52 27.09 27.37 854,822 -0.04(-0.15%)
Feb 25, 2008 28.02 28.02 26.98 27.41 707,200 -0.51(-1.83%)
Feb 22, 2008 27.22 27.92 27.00 27.92 956,865 +0.93(+3.45%)
Feb 21, 2008 27.65 27.94 26.82 26.99 1,325,682 -0.72(-2.60%)
Feb 20, 2008 27.21 27.71 27.08 27.71 1,147,700 +0.09(+0.33%)
Feb 19, 2008 27.68 27.75 26.87 27.62 1,498,640 -0.10(-0.36%)
Feb 18, 2008 26.62 27.96 26.26 27.72 0 +0.00(+0.00%)
Feb 15, 2008 26.62 27.96 26.26 27.72 3,007,911 +0.91(+3.39%)
Feb 14, 2008 25.72 26.83 25.68 26.81 2,198,820 +1.13(+4.40%)
Feb 13, 2008 25.41 25.83 25.15 25.68 1,890,350 +0.52(+2.07%)
Feb 12, 2008 25.25 25.44 25.04 25.16 1,065,800 +0.12(+0.48%)
Feb 11, 2008 24.97 25.48 24.84 25.04 1,812,655 -0.03(-0.12%)
Feb 08, 2008 25.25 25.29 24.45 25.07 2,225,560 -0.18(-0.71%)
Feb 07, 2008 24.41 25.87 23.75 25.25 6,279,735 +0.72(+2.94%)
Feb 06, 2008 25.08 25.37 24.42 24.53 2,266,000 -0.43(-1.72%)
Feb 05, 2008 24.60 25.08 24.41 24.96 1,673,610 +0.06(+0.24%)
Feb 04, 2008 25.70 25.70 24.83 24.90 1,915,200 -0.09(-0.36%)
Feb 01, 2008 23.73 25.35 23.63 24.99 2,205,310 +1.56(+6.66%)
Jan 31, 2008 23.23 23.58 23.12 23.43 1,984,520 +0.20(+0.86%)
Jan 30, 2008 23.41 24.29 23.22 23.23 2,078,900 -0.30(-1.27%)
Jan 29, 2008 21.93 23.66 21.93 23.53 3,171,476 +1.75(+8.03%)
Jan 28, 2008 21.66 21.96 21.43 21.78 1,712,381 +0.21(+0.97%)
Jan 25, 2008 22.19 22.34 21.57 21.57 1,594,605 -0.60(-2.71%)
Jan 24, 2008 21.80 22.41 21.41 22.17 3,255,805 +0.48(+2.21%)
Jan 23, 2008 21.34 21.79 21.13 21.69 3,124,490 -0.08(-0.37%)
Jan 22, 2008 22.05 22.56 21.51 21.77 2,361,473 -1.20(-5.22%)
Jan 21, 2008 23.49 23.71 22.46 22.97 0 +0.00(+0.00%)
Jan 18, 2008 23.49 23.71 22.46 22.97 1,779,389 -0.51(-2.17%)
Jan 17, 2008 23.85 24.05 23.12 23.48 1,257,751 -0.50(-2.09%)
Jan 16, 2008 23.32 24.13 23.00 23.98 1,729,803 +0.48(+2.04%)
Jan 15, 2008 23.76 23.90 23.46 23.50 1,695,800 -0.48(-2.00%)
Jan 14, 2008 23.68 24.00 23.50 23.98 1,075,000 +0.37(+1.57%)
Jan 11, 2008 23.60 23.71 23.42 23.61 1,125,711 -0.02(-0.08%)
Jan 10, 2008 23.14 23.76 23.00 23.63 1,322,051 +0.25(+1.07%)
Jan 09, 2008 23.81 23.81 22.90 23.38 1,432,640 -0.43(-1.81%)
Jan 08, 2008 23.94 24.05 23.68 23.81 1,869,700 -0.05(-0.21%)
Jan 07, 2008 23.60 24.03 23.35 23.86 2,071,500 +0.30(+1.27%)
Jan 04, 2008 23.44 23.61 23.01 23.56 1,649,270 +0.15(+0.64%)
Jan 03, 2008 24.06 24.15 22.68 23.41 2,025,100 -0.65(-2.70%)
Jan 02, 2008 24.62 25.00 24.00 24.06 1,689,400 -0.44(-1.80%)
Jan 01, 2008 24.33 24.69 24.01 24.50 0 +0.00(+0.00%)
Dec 31, 2007 24.33 24.69 24.01 24.50 1,278,632 +0.31(+1.28%)
Dec 28, 2007 24.60 24.63 24.06 24.19 1,202,400 -0.34(-1.39%)
Dec 27, 2007 24.44 24.59 24.33 24.53 662,700 +0.02(+0.08%)
Dec 26, 2007 24.13 24.51 24.13 24.51 407,500 +0.18(+0.74%)
Dec 24, 2007 24.41 24.45 24.20 24.33 186,050 +0.17(+0.70%)
Dec 21, 2007 24.20 24.44 23.95 24.16 1,024,455 +0.00(+0.00%)
Dec 20, 2007 23.97 24.16 23.84 24.16 1,498,480 +0.21(+0.88%)
Dec 19, 2007 24.01 24.26 23.85 23.95 1,167,416 -0.09(-0.37%)
Dec 18, 2007 24.32 24.34 23.92 24.04 1,321,000 -0.23(-0.95%)
Dec 17, 2007 24.54 24.66 24.23 24.27 1,188,578 -0.24(-0.98%)
Dec 14, 2007 24.68 24.70 24.42 24.51 979,920 -0.12(-0.49%)
Dec 13, 2007 24.61 24.72 24.36 24.63 2,107,680 +0.02(+0.08%)
Dec 12, 2007 24.90 25.13 24.25 24.61 2,316,665 -0.02(-0.08%)
Dec 11, 2007 25.44 25.61 24.25 24.63 1,609,721 -0.95(-3.71%)
Dec 10, 2007 25.60 25.64 25.29 25.58 1,156,600 -0.06(-0.23%)
Dec 07, 2007 25.86 26.05 25.54 25.64 1,766,503 -0.21(-0.81%)
Dec 06, 2007 25.60 26.38 25.54 25.85 1,956,000 +0.09(+0.35%)
Dec 05, 2007 26.69 26.69 25.00 25.76 3,333,950 -1.13(-4.20%)
Dec 04, 2007 27.18 27.28 26.50 26.89 989,400 -0.36(-1.32%)
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.