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 (%)
Jun 30, 2003 21.31 21.65 20.75 20.76 3,304,600 -0.35(-1.66%)
Jun 27, 2003 20.60 21.75 20.60 21.11 1,523,100 +0.51(+2.48%)
Jun 26, 2003 20.85 21.66 20.35 20.60 3,011,300 -0.18(-0.87%)
Jun 25, 2003 20.35 21.01 20.05 20.78 2,330,500 +0.43(+2.11%)
Jun 24, 2003 20.73 21.24 20.25 20.35 2,701,900 -0.37(-1.79%)
Jun 23, 2003 21.26 21.54 20.71 20.72 2,868,000 -0.45(-2.13%)
Jun 20, 2003 21.51 21.90 21.05 21.17 1,825,700 -0.33(-1.53%)
Jun 19, 2003 22.00 23.21 21.48 21.50 2,646,300 -1.04(-4.61%)
Jun 18, 2003 22.70 22.74 22.28 22.54 1,315,600 -0.31(-1.36%)
Jun 17, 2003 23.20 23.40 22.85 22.85 1,580,400 -0.60(-2.56%)
Jun 16, 2003 22.56 23.45 22.15 23.45 2,307,300 +0.90(+3.99%)
Jun 13, 2003 23.11 23.41 22.55 22.55 1,558,400 -0.55(-2.38%)
Jun 12, 2003 22.63 23.67 22.63 23.10 2,357,900 +0.53(+2.35%)
Jun 11, 2003 21.80 22.87 21.50 22.57 1,304,800 +1.00(+4.64%)
Jun 10, 2003 21.79 22.47 21.53 21.57 1,363,800 -0.21(-0.96%)
Jun 09, 2003 22.25 22.25 21.56 21.78 1,755,600 -0.95(-4.18%)
Jun 06, 2003 23.32 24.01 22.64 22.73 2,831,800 -0.12(-0.53%)
Jun 05, 2003 21.56 23.19 21.40 22.85 3,970,900 +1.29(+5.98%)
Jun 04, 2003 21.20 21.85 21.17 21.56 2,518,000 +0.07(+0.33%)
Jun 03, 2003 21.79 22.18 21.22 21.49 3,134,500 -0.30(-1.38%)
Jun 02, 2003 21.25 22.50 21.22 21.79 8,379,300 +2.43(+12.55%)
May 30, 2003 19.60 19.85 19.13 19.36 1,492,400 -0.22(-1.12%)
May 29, 2003 19.00 19.60 18.88 19.58 3,594,800 +0.76(+4.04%)
May 28, 2003 20.75 20.75 18.72 18.82 5,774,500 -1.03(-5.19%)
May 27, 2003 19.61 20.00 19.25 19.85 3,799,800 +0.18(+0.92%)
May 23, 2003 20.70 20.70 19.59 19.67 2,262,100 -1.13(-5.43%)
May 22, 2003 20.37 20.80 20.18 20.80 2,551,900 +0.65(+3.23%)
May 21, 2003 20.70 20.71 19.55 20.15 4,165,700 -0.63(-3.03%)
May 20, 2003 21.20 21.54 20.39 20.78 2,205,000 -0.44(-2.07%)
May 19, 2003 22.00 22.00 21.00 21.22 1,603,000 -0.78(-3.55%)
May 16, 2003 20.65 22.00 20.62 22.00 3,162,400 +1.40(+6.80%)
May 15, 2003 20.50 20.75 20.36 20.60 2,146,800 +0.10(+0.49%)
May 14, 2003 20.24 20.83 20.05 20.50 2,462,500 +0.26(+1.28%)
May 13, 2003 21.40 21.60 20.20 20.24 4,983,000 -1.56(-7.16%)
May 12, 2003 21.75 22.17 21.50 21.80 2,161,000 -0.16(-0.73%)
May 09, 2003 21.53 22.00 21.43 21.96 2,710,000 +0.48(+2.23%)
May 08, 2003 22.07 22.07 21.13 21.48 914,400 -0.69(-3.11%)
May 07, 2003 21.70 22.21 21.30 22.17 1,904,800 +0.47(+2.17%)
May 06, 2003 21.00 21.73 20.90 21.70 2,153,000 +0.72(+3.43%)
May 05, 2003 22.48 22.50 20.51 20.98 3,660,200 -1.12(-5.07%)
May 02, 2003 22.40 22.40 21.32 22.10 5,427,000 -0.65(-2.86%)
May 01, 2003 22.25 22.75 22.16 22.75 1,962,800 +0.33(+1.47%)
Apr 30, 2003 22.00 22.52 21.85 22.42 2,103,600 +0.18(+0.81%)
Apr 29, 2003 21.56 22.26 21.39 22.24 2,093,300 +0.93(+4.36%)
Apr 28, 2003 20.61 21.65 20.45 21.31 2,126,200 +0.50(+2.40%)
Apr 25, 2003 21.35 21.50 20.50 20.81 1,445,000 -0.72(-3.34%)
Apr 24, 2003 22.10 22.10 21.23 21.53 2,384,900 -0.70(-3.15%)
Apr 23, 2003 21.45 22.31 21.44 22.23 2,411,400 +0.75(+3.49%)
Apr 22, 2003 20.26 21.50 20.26 21.48 2,365,000 +1.07(+5.24%)
Apr 21, 2003 20.18 20.62 20.05 20.41 940,500 +0.26(+1.29%)
Apr 17, 2003 20.10 20.27 19.89 20.15 1,213,000 +0.15(+0.75%)
Apr 16, 2003 20.70 20.76 19.84 20.00 2,784,100 -0.45(-2.20%)
Apr 15, 2003 20.06 20.50 19.93 20.45 1,046,300 +0.38(+1.89%)
Apr 14, 2003 19.70 20.07 19.69 20.07 1,710,600 +0.51(+2.61%)
Apr 11, 2003 19.55 20.06 19.40 19.56 1,451,700 +0.01(+0.05%)
Apr 10, 2003 19.12 19.58 19.11 19.55 2,185,500 +0.44(+2.30%)
Apr 09, 2003 19.88 19.92 19.11 19.11 1,537,600 -0.77(-3.87%)
Apr 08, 2003 19.55 20.11 19.28 19.88 3,348,500 -0.62(-3.02%)
Apr 07, 2003 20.56 20.95 20.42 20.50 1,895,200 +0.51(+2.55%)
Apr 04, 2003 20.44 20.51 19.85 19.99 1,878,400 -0.35(-1.72%)
Apr 03, 2003 20.65 20.65 19.90 20.34 1,698,900 +0.21(+1.04%)
Apr 02, 2003 20.34 20.64 20.05 20.13 2,402,200 +0.23(+1.16%)
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.