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 30, 2007 30.47 30.75 30.30 30.43 869,400 +0.05(+0.16%)
Mar 29, 2007 30.19 30.46 30.16 30.38 814,800 +0.22(+0.73%)
Mar 28, 2007 30.30 30.32 29.97 30.16 1,273,700 -0.31(-1.02%)
Mar 27, 2007 30.35 30.50 30.11 30.47 696,500 +0.07(+0.23%)
Mar 26, 2007 30.13 30.47 30.00 30.40 725,200 +0.15(+0.50%)
Mar 23, 2007 30.41 30.59 30.16 30.25 1,114,900 -0.31(-1.01%)
Mar 22, 2007 31.71 31.71 30.39 30.56 1,021,600 -0.14(-0.46%)
Mar 21, 2007 30.45 30.75 29.98 30.70 1,023,300 +0.29(+0.95%)
Mar 20, 2007 30.10 30.59 30.09 30.41 758,188 +0.23(+0.76%)
Mar 19, 2007 30.10 30.31 29.92 30.18 1,491,500 +0.18(+0.60%)
Mar 16, 2007 30.26 30.39 29.88 30.00 1,027,900 -0.34(-1.12%)
Mar 15, 2007 29.90 30.42 29.90 30.34 650,300 +0.35(+1.17%)
Mar 14, 2007 30.50 30.62 29.77 29.99 1,389,300 -0.66(-2.15%)
Mar 13, 2007 30.87 30.70 30.10 30.65 1,857,500 -0.22(-0.71%)
Mar 12, 2007 29.99 30.93 29.75 30.87 1,737,000 +0.84(+2.80%)
Mar 09, 2007 29.82 30.09 29.72 30.03 829,000 +0.21(+0.70%)
Mar 08, 2007 29.85 30.05 29.68 29.82 1,127,000 +0.04(+0.13%)
Mar 07, 2007 29.32 29.95 29.23 29.78 1,355,000 +0.33(+1.12%)
Mar 06, 2007 29.23 29.70 29.05 29.45 1,709,900 +0.79(+2.76%)
Mar 05, 2007 29.08 29.28 28.66 28.66 901,500 -0.56(-1.92%)
Mar 02, 2007 29.35 29.59 29.07 29.22 681,100 -0.27(-0.92%)
Mar 01, 2007 29.46 29.70 28.83 29.49 1,854,072 +0.03(+0.10%)
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%)
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.