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 30, 2004 17.38 17.47 17.22 17.47 1,754,600 +0.09(+0.52%)
Jul 29, 2004 17.32 17.59 17.29 17.38 966,400 +0.06(+0.35%)
Jul 28, 2004 18.04 18.04 17.09 17.32 3,290,800 -0.97(-5.30%)
Jul 27, 2004 18.16 18.29 18.05 18.29 1,300,300 +0.23(+1.27%)
Jul 26, 2004 18.20 18.28 17.80 18.06 937,700 -0.20(-1.10%)
Jul 23, 2004 18.26 18.30 18.14 18.26 751,900 +0.00(+0.00%)
Jul 22, 2004 18.31 18.31 18.04 18.26 1,009,300 -0.08(-0.44%)
Jul 21, 2004 18.65 18.80 18.33 18.34 840,000 -0.18(-0.97%)
Jul 20, 2004 18.40 18.58 18.33 18.52 1,129,700 +0.12(+0.65%)
Jul 19, 2004 18.60 18.70 18.22 18.40 857,500 -0.27(-1.45%)
Jul 16, 2004 18.92 19.03 18.66 18.67 749,300 -0.19(-1.01%)
Jul 15, 2004 19.10 19.13 18.75 18.86 967,600 -0.12(-0.63%)
Jul 14, 2004 18.70 19.11 18.58 18.98 2,607,000 +0.28(+1.50%)
Jul 13, 2004 18.91 19.04 18.60 18.70 1,176,600 -0.14(-0.74%)
Jul 12, 2004 18.75 18.88 18.60 18.84 987,000 +0.15(+0.80%)
Jul 09, 2004 18.82 19.01 18.61 18.69 1,175,700 -0.16(-0.85%)
Jul 08, 2004 19.17 19.45 18.69 18.85 3,957,100 -0.23(-1.21%)
Jul 07, 2004 19.30 19.42 19.05 19.08 1,884,700 -0.09(-0.47%)
Jul 06, 2004 19.65 19.68 19.00 19.17 1,634,300 -0.48(-2.44%)
Jul 02, 2004 19.35 19.72 19.08 19.65 1,538,000 +0.40(+2.08%)
Jul 01, 2004 19.65 19.75 19.24 19.25 1,888,100 -0.40(-2.04%)
Jun 30, 2004 19.66 19.78 19.52 19.65 1,441,900 +0.05(+0.26%)
Jun 29, 2004 19.85 19.85 19.51 19.60 1,953,700 +0.13(+0.67%)
Jun 28, 2004 19.82 20.00 19.42 19.47 1,496,000 -0.26(-1.32%)
Jun 25, 2004 19.50 20.05 19.50 19.73 4,777,100 +0.07(+0.36%)
Jun 24, 2004 19.95 20.01 19.59 19.66 2,774,200 -0.35(-1.75%)
Jun 23, 2004 20.15 20.48 20.00 20.01 4,259,500 -0.29(-1.43%)
Jun 22, 2004 21.20 21.25 20.00 20.30 4,417,000 -0.92(-4.34%)
Jun 21, 2004 21.98 21.99 21.17 21.22 1,565,400 -0.78(-3.55%)
Jun 18, 2004 21.78 22.11 21.76 22.00 1,310,500 +0.22(+1.01%)
Jun 17, 2004 21.84 21.90 21.56 21.78 1,333,200 +0.01(+0.05%)
Jun 16, 2004 22.07 22.07 21.72 21.77 450,300 -0.18(-0.82%)
Jun 15, 2004 21.70 22.09 21.70 21.95 1,105,700 +0.42(+1.95%)
Jun 14, 2004 21.77 21.80 21.39 21.53 772,000 -0.24(-1.10%)
Jun 10, 2004 21.90 21.91 21.46 21.77 2,955,000 +0.27(+1.26%)
Jun 09, 2004 21.76 21.76 21.45 21.50 741,200 -0.25(-1.15%)
Jun 08, 2004 21.94 22.00 21.56 21.75 807,600 -0.19(-0.87%)
Jun 07, 2004 21.59 22.01 21.59 21.94 1,020,600 +0.60(+2.81%)
Jun 04, 2004 21.24 21.40 21.05 21.34 716,700 +0.32(+1.52%)
Jun 03, 2004 21.55 21.60 20.96 21.02 962,800 -0.43(-2.00%)
Jun 02, 2004 21.40 21.50 21.13 21.45 1,210,300 +0.15(+0.70%)
Jun 01, 2004 21.80 21.90 21.12 21.30 1,318,000 -0.62(-2.83%)
May 28, 2004 21.85 22.15 21.65 21.92 2,894,400 +0.22(+1.01%)
May 27, 2004 21.50 22.01 21.45 21.70 1,375,900 +0.30(+1.40%)
May 26, 2004 21.10 21.48 21.10 21.40 871,100 +0.13(+0.61%)
May 25, 2004 20.60 21.38 20.60 21.27 1,076,700 +0.30(+1.43%)
May 24, 2004 20.85 21.20 20.82 20.97 1,218,900 +0.17(+0.82%)
May 21, 2004 20.25 20.90 20.25 20.80 1,001,000 +0.50(+2.46%)
May 20, 2004 20.32 20.65 20.25 20.30 859,800 -0.02(-0.10%)
May 19, 2004 20.41 21.03 20.20 20.32 1,550,700 +0.20(+0.99%)
May 18, 2004 19.75 20.19 19.74 20.12 1,450,900 +0.34(+1.72%)
May 17, 2004 20.18 20.21 19.64 19.78 1,316,900 -0.60(-2.94%)
May 14, 2004 20.56 20.75 20.34 20.38 1,313,300 -0.13(-0.63%)
May 13, 2004 20.85 21.15 20.45 20.51 1,776,900 -0.25(-1.20%)
May 12, 2004 21.35 21.40 20.56 20.76 2,373,200 -0.54(-2.54%)
May 11, 2004 21.15 21.56 21.09 21.30 1,724,400 +0.35(+1.67%)
May 10, 2004 21.50 21.50 20.61 20.95 1,990,700 -0.67(-3.10%)
May 07, 2004 22.00 22.35 21.40 21.62 1,812,100 -0.55(-2.48%)
May 06, 2004 22.69 22.69 22.12 22.17 1,040,200 -0.52(-2.29%)
May 05, 2004 22.37 22.97 22.33 22.69 1,814,100 +0.32(+1.43%)
May 04, 2004 22.18 22.45 21.87 22.37 1,551,500 +0.28(+1.27%)
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.