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, 2006 26.70 26.75 26.37 26.70 1,305,700 +0.08(+0.30%)
Mar 30, 2006 26.45 26.69 26.40 26.62 1,482,300 +0.22(+0.83%)
Mar 29, 2006 26.60 26.70 26.10 26.40 1,125,800 -0.25(-0.94%)
Mar 28, 2006 26.60 26.82 26.41 26.65 2,468,500 -0.05(-0.19%)
Mar 27, 2006 26.79 26.87 26.51 26.70 1,316,500 +0.24(+0.91%)
Mar 24, 2006 26.50 26.59 26.36 26.46 609,600 -0.07(-0.26%)
Mar 23, 2006 26.40 26.74 26.39 26.53 733,500 +0.08(+0.30%)
Mar 22, 2006 26.55 26.56 26.44 26.45 1,016,700 -0.10(-0.38%)
Mar 21, 2006 25.96 26.81 25.87 26.55 1,138,900 +0.41(+1.57%)
Mar 20, 2006 26.33 26.39 25.80 26.14 1,208,000 -0.30(-1.13%)
Mar 17, 2006 26.50 26.50 26.16 26.44 851,600 -0.05(-0.19%)
Mar 16, 2006 26.36 26.58 26.27 26.49 766,900 +0.08(+0.30%)
Mar 15, 2006 26.43 26.51 26.37 26.41 1,907,700 -0.09(-0.34%)
Mar 14, 2006 26.30 26.51 26.10 26.50 1,741,900 +0.15(+0.57%)
Mar 13, 2006 26.65 26.74 26.25 26.35 745,900 -0.13(-0.49%)
Mar 10, 2006 26.70 26.70 26.25 26.48 1,113,600 -0.16(-0.60%)
Mar 09, 2006 26.65 26.69 26.20 26.64 777,700 -0.07(-0.26%)
Mar 08, 2006 26.75 26.91 26.56 26.71 2,087,600 -0.04(-0.15%)
Mar 07, 2006 27.35 27.35 26.43 26.75 3,283,900 -0.03(-0.11%)
Mar 06, 2006 26.75 26.94 26.67 26.78 2,033,700 +0.28(+1.06%)
Mar 03, 2006 26.35 26.61 26.22 26.50 1,871,900 +0.10(+0.38%)
Mar 02, 2006 26.47 26.55 26.32 26.40 1,956,300 +0.20(+0.76%)
Mar 01, 2006 26.15 26.27 25.85 26.20 1,772,600 -0.05(-0.19%)
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%)
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.