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 (%)
Jul 31, 2002 9.050 9.590 7.700 8.300 6,256,000 -0.75(-8.29%)
Jul 30, 2002 7.700 9.050 7.300 9.050 6,040,600 +1.29(+16.62%)
Jul 29, 2002 7.230 8.100 6.930 7.760 5,632,300 +1.01(+14.96%)
Jul 26, 2002 6.900 7.000 6.250 6.750 5,003,400 +0.93(+15.98%)
Jul 25, 2002 7.000 7.200 5.250 5.820 5,686,800 -1.38(-19.17%)
Jul 24, 2002 6.600 7.290 6.300 7.200 5,343,200 +0.20(+2.86%)
Jul 23, 2002 8.800 9.000 6.800 7.000 5,878,600 -1.80(-20.45%)
Jul 22, 2002 9.100 9.850 8.590 8.800 2,581,000 -0.37(-4.03%)
Jul 19, 2002 9.000 9.200 8.280 9.170 2,098,300 -0.53(-5.46%)
Jul 17, 2002 9.680 9.750 9.110 9.700 1,654,800 +0.45(+4.86%)
Jul 12, 2002 8.800 9.490 8.450 9.250 4,300,200 +0.55(+6.32%)
Jul 11, 2002 8.250 8.920 7.850 8.700 1,807,800 +0.35(+4.19%)
Jul 10, 2002 9.100 9.140 8.250 8.350 2,058,300 -0.75(-8.24%)
Jul 09, 2002 9.200 9.200 9.100 9.100 1,645,200 -0.16(-1.73%)
Jul 08, 2002 9.590 10.30 9.350 9.260 3,040,100 -0.09(-0.96%)
Jul 05, 2002 9.150 9.500 8.750 9.350 1,585,300 +0.64(+7.35%)
Jul 04, 2002 8.500 9.100 7.500 8.710 3,692,600 +0.00(+0.00%)
Jul 03, 2002 8.500 9.100 7.500 8.710 3,692,600 +0.21(+2.47%)
Jul 02, 2002 8.860 8.860 8.050 8.500 3,339,900 -0.36(-4.06%)
Jul 01, 2002 9.870 10.35 8.720 8.860 4,937,800 -0.60(-6.34%)
Jun 28, 2002 8.250 9.900 8.250 9.460 8,287,600 +1.35(+16.65%)
Jun 27, 2002 10.00 10.15 7.590 8.110 17,598,300 -1.39(-14.63%)
Jun 26, 2002 11.60 11.75 9.340 9.500 13,326,800 -3.45(-26.64%)
Jun 25, 2002 14.00 14.30 12.77 12.95 2,507,000 +0.13(+1.01%)
Jun 21, 2002 13.90 13.91 12.80 12.82 3,288,000 -1.08(-7.77%)
Jun 20, 2002 15.10 15.10 13.80 13.90 2,043,500 -1.20(-7.95%)
Jun 19, 2002 16.00 16.40 15.07 15.10 2,409,200 -0.90(-5.63%)
Jun 18, 2002 15.39 16.83 15.21 16.00 3,896,800 +0.61(+3.96%)
Jun 17, 2002 14.45 15.70 14.33 15.39 2,495,300 +1.11(+7.77%)
Jun 14, 2002 13.40 14.55 13.00 14.28 3,188,700 -0.15(-1.04%)
Jun 12, 2002 14.25 14.60 13.52 14.43 3,212,100 +0.28(+1.98%)
Jun 11, 2002 15.25 15.38 14.05 14.15 5,946,500 -0.24(-1.67%)
Jun 10, 2002 14.82 14.82 12.57 14.39 9,671,100 -0.43(-2.90%)
Jun 07, 2002 15.50 15.55 14.62 14.82 4,450,500 -1.40(-8.63%)
Jun 06, 2002 16.80 16.80 16.08 16.22 2,780,900 -0.53(-3.16%)
Jun 05, 2002 17.00 17.50 16.75 16.75 3,067,600 -1.87(-10.04%)
May 31, 2002 19.15 19.24 18.50 18.62 1,941,400 -1.70(-8.37%)
May 28, 2002 21.02 21.40 20.06 20.32 1,536,200 -0.52(-2.50%)
May 27, 2002 21.00 21.13 20.70 20.84 2,124,200 +0.00(+0.00%)
May 24, 2002 21.00 21.13 20.70 20.84 2,110,000 -0.16(-0.76%)
May 23, 2002 20.95 21.34 20.70 21.00 2,423,100 +0.17(+0.82%)
May 22, 2002 20.95 21.25 20.51 20.83 1,817,200 -0.12(-0.57%)
May 21, 2002 20.93 21.40 20.55 20.95 4,821,500 +0.30(+1.45%)
May 20, 2002 20.00 20.80 19.91 20.65 6,392,100 +1.30(+6.72%)
May 17, 2002 18.40 19.50 17.78 19.35 7,426,200 +1.15(+6.32%)
May 16, 2002 20.00 20.00 17.91 18.20 5,402,900 -1.80(-9.00%)
May 15, 2002 19.90 20.85 19.40 20.00 2,791,100 -0.35(-1.72%)
May 14, 2002 20.25 20.95 19.45 20.35 3,964,500 +0.10(+0.49%)
May 13, 2002 22.41 22.41 19.39 20.25 7,253,500 -2.15(-9.60%)
May 10, 2002 23.80 23.99 22.10 22.40 1,457,400 -1.45(-6.08%)
May 09, 2002 23.55 23.85 22.70 23.85 1,772,000 -0.04(-0.17%)
May 08, 2002 23.10 23.94 22.85 23.89 3,003,700 +1.57(+7.03%)
May 07, 2002 23.60 24.10 22.30 22.32 1,872,600 -1.02(-4.37%)
May 06, 2002 23.85 24.65 23.05 23.34 1,197,400 -0.32(-1.35%)
May 03, 2002 25.24 25.24 23.25 23.66 2,276,400 -1.53(-6.07%)
May 02, 2002 26.00 27.17 24.66 25.19 2,653,100 -0.61(-2.36%)
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.