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 (%)
Mar 31, 2003 18.95 19.25 18.84 18.99 2,109,600 -0.31(-1.61%)
Mar 28, 2003 19.45 19.89 19.26 19.30 3,253,600 -0.60(-3.02%)
Mar 27, 2003 19.25 19.98 19.13 19.90 2,412,000 +0.57(+2.95%)
Mar 26, 2003 19.46 19.55 19.11 19.33 1,612,800 -0.13(-0.67%)
Mar 25, 2003 18.97 19.90 18.97 19.46 2,062,000 +0.66(+3.51%)
Mar 24, 2003 19.65 19.72 18.69 18.80 1,941,800 -1.50(-7.39%)
Mar 21, 2003 19.75 20.30 19.30 20.30 2,051,700 +0.90(+4.64%)
Mar 20, 2003 19.28 19.48 18.53 19.40 1,811,300 +0.12(+0.62%)
Mar 19, 2003 18.70 19.28 18.57 19.28 2,113,900 +0.58(+3.10%)
Mar 18, 2003 18.77 19.12 18.50 18.70 1,972,300 -0.05(-0.27%)
Mar 17, 2003 17.48 18.86 17.30 18.75 2,521,800 +1.02(+5.75%)
Mar 14, 2003 17.63 18.19 17.40 17.73 2,766,100 +0.10(+0.57%)
Mar 13, 2003 17.37 17.76 17.00 17.63 2,192,900 +0.91(+5.44%)
Mar 12, 2003 16.85 16.86 16.15 16.72 1,832,500 -0.15(-0.89%)
Mar 11, 2003 17.49 17.56 16.70 16.87 2,791,700 -0.67(-3.82%)
Mar 10, 2003 18.00 18.24 17.37 17.54 1,926,600 -0.61(-3.36%)
Mar 07, 2003 17.15 18.32 17.01 18.15 2,246,200 +0.45(+2.54%)
Mar 06, 2003 17.45 18.13 17.35 17.70 2,627,000 +0.10(+0.57%)
Mar 05, 2003 17.20 17.77 17.20 17.60 2,213,900 +0.40(+2.33%)
Mar 04, 2003 17.36 17.65 17.16 17.20 1,427,900 -0.24(-1.38%)
Mar 03, 2003 17.95 18.00 17.17 17.44 1,341,300 -0.35(-1.97%)
Feb 28, 2003 17.35 17.82 17.30 17.79 1,710,400 +0.44(+2.54%)
Feb 27, 2003 16.96 17.49 16.80 17.35 1,613,500 +0.43(+2.54%)
Feb 26, 2003 16.94 17.16 16.66 16.92 1,633,200 -0.01(-0.06%)
Feb 25, 2003 16.35 17.01 16.01 16.93 2,604,500 +0.38(+2.30%)
Feb 24, 2003 17.45 17.45 16.33 16.55 2,035,500 -0.94(-5.37%)
Feb 21, 2003 17.11 17.76 16.83 17.49 2,779,100 +0.63(+3.74%)
Feb 20, 2003 17.25 17.35 16.83 16.86 1,095,400 -0.21(-1.23%)
Feb 19, 2003 17.70 17.70 16.91 17.07 2,479,400 -0.66(-3.72%)
Feb 18, 2003 16.76 17.86 16.76 17.73 2,170,200 +0.98(+5.85%)
Feb 14, 2003 16.14 16.89 16.06 16.75 1,833,000 +0.79(+4.95%)
Feb 13, 2003 16.05 16.20 15.42 15.96 2,803,700 -0.34(-2.09%)
Feb 12, 2003 16.50 16.69 16.20 16.30 2,666,100 -0.45(-2.69%)
Feb 11, 2003 17.07 17.88 16.37 16.75 6,705,100 -0.32(-1.87%)
Feb 10, 2003 16.87 17.11 16.75 17.07 3,351,200 +0.82(+5.05%)
Feb 07, 2003 17.40 17.40 16.01 16.25 3,225,800 -0.29(-1.75%)
Feb 06, 2003 15.73 16.55 15.73 16.54 3,348,700 +0.82(+5.22%)
Feb 05, 2003 16.29 16.36 15.61 15.72 2,787,600 -0.57(-3.50%)
Feb 04, 2003 16.60 16.65 15.84 16.29 2,332,100 -0.56(-3.32%)
Feb 03, 2003 17.57 17.72 16.66 16.85 2,268,800 -0.56(-3.22%)
Jan 31, 2003 17.11 17.49 16.87 17.41 2,238,400 +0.30(+1.75%)
Jan 30, 2003 18.27 18.30 16.85 17.11 2,458,000 -1.27(-6.91%)
Jan 29, 2003 17.46 18.38 17.16 18.38 2,278,700 +0.80(+4.55%)
Jan 28, 2003 17.18 17.66 17.18 17.58 2,039,700 +0.41(+2.39%)
Jan 27, 2003 17.40 17.53 16.96 17.17 1,674,800 -0.48(-2.72%)
Jan 24, 2003 18.15 18.17 17.37 17.65 1,364,700 -0.55(-3.02%)
Jan 23, 2003 18.46 18.53 17.63 18.20 2,693,500 -0.05(-0.27%)
Jan 22, 2003 18.53 18.57 18.04 18.25 3,033,100 -0.42(-2.25%)
Jan 21, 2003 19.36 19.37 18.21 18.67 2,773,800 -0.69(-3.56%)
Jan 17, 2003 19.30 19.50 18.97 19.36 1,768,500 -0.24(-1.22%)
Jan 16, 2003 18.98 19.82 18.82 19.60 2,742,300 +0.70(+3.70%)
Jan 15, 2003 19.30 19.35 18.80 18.90 2,110,900 -0.26(-1.36%)
Jan 14, 2003 18.90 19.25 18.75 19.16 1,324,500 +0.16(+0.84%)
Jan 13, 2003 19.44 19.56 18.72 19.00 2,647,700 -0.44(-2.26%)
Jan 10, 2003 18.35 19.60 18.23 19.44 3,959,400 +0.90(+4.85%)
Jan 09, 2003 17.98 18.70 17.85 18.54 2,922,800 +0.71(+3.98%)
Jan 08, 2003 18.50 18.51 17.71 17.83 2,155,000 -0.78(-4.19%)
Jan 07, 2003 18.50 18.82 18.30 18.61 2,025,600 +0.11(+0.59%)
Jan 06, 2003 17.65 18.80 17.62 18.50 3,903,200 +0.87(+4.93%)
Jan 03, 2003 17.70 17.73 17.23 17.63 1,139,100 -0.08(-0.45%)
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.