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 26, 2010 23.52 24.16 23.51 24.08 2,166,589 +0.50(+2.12%)
Feb 25, 2010 22.29 24.26 21.93 23.58 5,783,098 +0.75(+3.29%)
Feb 24, 2010 22.61 22.99 22.46 22.83 1,444,733 +0.29(+1.29%)
Feb 23, 2010 22.97 23.13 22.48 22.54 2,018,398 -0.51(-2.21%)
Feb 22, 2010 23.20 23.30 22.95 23.05 1,287,183 -0.07(-0.30%)
Feb 19, 2010 22.78 23.26 22.70 23.12 1,515,361 +0.39(+1.72%)
Feb 18, 2010 22.51 23.11 22.46 22.73 2,227,369 +0.11(+0.49%)
Feb 17, 2010 22.30 22.66 22.21 22.62 1,784,692 +0.45(+2.03%)
Feb 16, 2010 22.54 22.71 22.12 22.17 3,049,955 -0.25(-1.12%)
Feb 12, 2010 22.42 22.42 22.42 0 -0.03(-0.13%)
Feb 11, 2010 22.36 22.68 22.13 22.45 3,936,083 +0.35(+1.58%)
Feb 10, 2010 21.65 22.36 21.53 22.10 3,860,511 -4.01(-15.36%)
Feb 09, 2010 25.39 26.28 25.36 26.11 2,207,661 +0.96(+3.82%)
Feb 08, 2010 25.33 25.48 25.04 25.15 1,573,325 -0.09(-0.36%)
Feb 05, 2010 25.56 25.86 24.73 25.24 2,392,671 -0.33(-1.29%)
Feb 04, 2010 26.30 26.41 25.54 25.57 1,512,699 -1.03(-3.87%)
Feb 03, 2010 26.92 27.39 26.27 26.60 1,466,935 -0.26(-0.97%)
Feb 02, 2010 26.49 27.14 26.31 26.86 1,586,954 +0.55(+2.11%)
Feb 01, 2010 25.86 26.48 25.81 26.30 2,023,672 +0.66(+2.59%)
Jan 29, 2010 26.11 26.41 25.56 25.64 1,911,850 -0.42(-1.61%)
Jan 28, 2010 25.85 26.06 25.45 26.06 2,558,469 +0.38(+1.48%)
Jan 27, 2010 25.97 26.07 25.34 25.68 2,366,977 -0.41(-1.57%)
Jan 26, 2010 26.50 26.54 25.93 26.09 1,661,592 -0.49(-1.84%)
Jan 25, 2010 26.15 26.71 26.03 26.58 2,592,475 +0.72(+2.78%)
Jan 22, 2010 26.30 26.49 25.79 25.86 3,868,593 -0.63(-2.38%)
Jan 21, 2010 27.22 27.37 26.25 26.49 2,098,244 -0.52(-1.93%)
Jan 20, 2010 27.03 27.20 26.64 27.01 1,108,159 -0.25(-0.92%)
Jan 19, 2010 26.85 27.45 26.85 27.26 1,536,800 +0.34(+1.26%)
Jan 15, 2010 26.92 26.92 26.92 0 -0.49(-1.79%)
Jan 14, 2010 26.83 27.73 26.83 27.41 1,973,013 +0.54(+2.01%)
Jan 13, 2010 26.31 27.40 25.12 26.87 2,734,872 +0.95(+3.67%)
Jan 12, 2010 26.04 26.13 25.80 25.92 858,537 -0.37(-1.41%)
Jan 11, 2010 26.33 26.45 26.15 26.29 686,610 +0.01(+0.04%)
Jan 08, 2010 26.41 26.45 26.09 26.28 826,945 -0.20(-0.76%)
Jan 07, 2010 26.25 26.62 26.01 26.48 1,499,888 +0.25(+0.95%)
Jan 06, 2010 26.21 26.61 26.06 26.23 914,088 -0.15(-0.57%)
Jan 05, 2010 26.43 26.62 26.29 26.38 1,525,583 -0.08(-0.30%)
Jan 04, 2010 26.12 26.51 25.77 26.46 1,823,597 +0.64(+2.48%)
Dec 31, 2009 25.82 25.82 25.82 0 -0.24(-0.92%)
Dec 30, 2009 26.01 26.15 25.80 26.06 487,474 +0.00(+0.00%)
Dec 29, 2009 26.15 26.22 26.05 26.06 520,394 +0.05(+0.19%)
Dec 28, 2009 26.22 26.22 25.90 26.01 790,709 -0.09(-0.34%)
Dec 24, 2009 25.71 26.26 25.71 26.10 353,158 +0.38(+1.48%)
Dec 23, 2009 25.91 25.98 25.22 25.72 1,277,482 -0.19(-0.73%)
Dec 22, 2009 26.12 26.12 25.83 25.91 685,518 -0.22(-0.84%)
Dec 21, 2009 25.94 26.43 25.78 26.13 954,178 +0.29(+1.12%)
Dec 18, 2009 25.87 25.88 25.20 25.84 1,654,776 +0.04(+0.16%)
Dec 17, 2009 25.80 25.84 25.24 25.80 1,336,418 -0.48(-1.83%)
Dec 16, 2009 26.10 26.42 25.92 26.28 2,070,553 +0.30(+1.15%)
Dec 15, 2009 26.00 26.06 25.70 25.98 1,516,283 +0.00(+0.00%)
Dec 14, 2009 26.00 26.04 25.91 25.98 1,458,170 -0.10(-0.38%)
Dec 11, 2009 26.25 26.39 26.00 26.08 1,329,415 -0.08(-0.31%)
Dec 10, 2009 25.95 26.24 25.85 26.16 1,192,766 +0.33(+1.28%)
Dec 09, 2009 25.58 25.96 25.44 25.83 1,143,540 +0.26(+1.02%)
Dec 08, 2009 25.22 25.77 25.14 25.57 1,249,014 +0.05(+0.20%)
Dec 07, 2009 24.99 25.58 24.95 25.52 1,109,654 +0.57(+2.28%)
Dec 04, 2009 25.16 25.34 24.52 24.95 2,265,240 +0.14(+0.56%)
Dec 03, 2009 24.93 25.26 24.77 24.81 1,232,181 +0.00(+0.00%)
Dec 02, 2009 25.06 25.35 24.69 24.81 1,426,036 -0.36(-1.43%)
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.