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 29, 2005 30.94 31.08 30.78 30.97 1,264,200 -0.02(-0.06%)
Jul 28, 2005 30.71 31.18 30.70 30.99 907,900 +0.10(+0.32%)
Jul 27, 2005 30.80 30.94 30.72 30.89 764,800 +0.09(+0.29%)
Jul 26, 2005 30.86 31.20 30.62 30.80 1,641,400 -0.01(-0.03%)
Jul 25, 2005 30.95 31.11 30.62 30.81 862,400 -0.09(-0.29%)
Jul 22, 2005 30.77 31.03 30.77 30.90 789,800 -0.03(-0.10%)
Jul 21, 2005 31.05 31.05 30.54 30.93 1,069,400 -0.07(-0.23%)
Jul 20, 2005 30.60 31.10 30.46 31.00 1,756,100 +0.20(+0.65%)
Jul 19, 2005 30.80 31.27 30.64 30.80 2,868,400 -0.20(-0.65%)
Jul 18, 2005 31.53 31.78 31.00 31.00 2,320,500 -0.63(-1.99%)
Jul 15, 2005 31.60 31.88 31.53 31.63 841,900 -0.02(-0.06%)
Jul 14, 2005 31.95 32.00 31.51 31.65 2,387,300 -0.30(-0.94%)
Jul 13, 2005 32.17 32.23 31.76 31.95 3,571,200 -0.44(-1.36%)
Jul 12, 2005 32.20 32.43 32.16 32.39 1,508,900 -0.23(-0.71%)
Jul 11, 2005 32.53 32.73 32.29 32.62 2,034,100 -0.01(-0.03%)
Jul 08, 2005 32.12 33.05 32.01 32.63 4,211,500 +0.41(+1.27%)
Jul 07, 2005 31.75 32.92 31.75 32.22 1,120,400 +0.22(+0.69%)
Jul 06, 2005 32.18 32.29 31.95 32.00 1,620,600 -0.18(-0.56%)
Jul 05, 2005 32.20 32.49 32.13 32.18 3,536,900 -0.20(-0.62%)
Jul 01, 2005 32.40 32.42 32.24 32.38 1,669,900 +0.18(+0.56%)
Jun 30, 2005 32.22 32.43 32.10 32.20 2,325,500 -0.06(-0.19%)
Jun 29, 2005 32.33 32.50 32.01 32.26 1,542,300 -0.07(-0.22%)
Jun 28, 2005 32.30 32.50 32.20 32.33 1,315,200 +0.03(+0.09%)
Jun 27, 2005 32.55 32.65 32.25 32.30 1,636,400 -0.17(-0.52%)
Jun 24, 2005 32.45 32.55 32.31 32.47 2,465,200 +0.01(+0.03%)
Jun 23, 2005 32.35 32.84 32.34 32.46 3,734,300 +0.05(+0.15%)
Jun 22, 2005 32.32 32.54 32.16 32.41 3,525,400 +0.12(+0.37%)
Jun 21, 2005 32.30 32.84 32.25 32.29 10,704,900 +0.29(+0.91%)
Jun 20, 2005 33.75 33.90 31.87 32.00 35,460,600 +5.13(+19.09%)
Jun 17, 2005 27.20 27.27 26.68 26.87 1,331,100 -0.24(-0.89%)
Jun 16, 2005 27.12 27.13 26.70 27.11 1,282,200 -0.01(-0.04%)
Jun 15, 2005 26.87 27.27 26.16 27.12 2,217,100 +0.22(+0.82%)
Jun 14, 2005 26.91 27.06 26.82 26.90 960,600 -0.01(-0.04%)
Jun 13, 2005 27.09 27.09 26.62 26.91 1,072,500 -0.19(-0.70%)
Jun 10, 2005 27.40 27.70 26.97 27.10 1,288,400 -0.46(-1.67%)
Jun 09, 2005 27.10 27.82 27.07 27.56 2,343,300 +0.86(+3.22%)
Jun 08, 2005 26.75 27.02 26.64 26.70 1,384,100 +0.00(+0.00%)
Jun 07, 2005 26.95 27.19 26.50 26.70 1,632,400 +0.00(+0.00%)
Jun 06, 2005 26.85 26.97 26.53 26.70 1,919,000 +0.06(+0.23%)
Jun 03, 2005 26.13 26.70 25.95 26.64 2,877,300 +0.57(+2.19%)
Jun 02, 2005 25.60 26.07 25.58 26.07 1,429,100 +0.53(+2.08%)
Jun 01, 2005 25.50 25.69 25.31 25.54 1,400,200 -0.04(-0.16%)
May 31, 2005 25.67 25.72 25.40 25.58 1,015,400 -0.11(-0.43%)
May 27, 2005 25.65 25.85 25.52 25.69 458,800 +0.04(+0.16%)
May 26, 2005 25.78 25.90 25.46 25.65 917,300 -0.03(-0.12%)
May 25, 2005 26.05 26.11 25.62 25.68 1,322,200 -0.55(-2.10%)
May 24, 2005 25.72 26.33 25.70 26.23 923,900 +0.58(+2.26%)
May 23, 2005 25.97 25.98 25.53 25.65 780,200 -0.27(-1.04%)
May 20, 2005 25.83 26.04 25.63 25.92 553,300 +0.13(+0.50%)
May 19, 2005 25.30 26.25 25.28 25.79 1,663,100 +0.52(+2.06%)
May 18, 2005 25.02 25.43 25.02 25.27 3,643,300 -0.23(-0.90%)
May 17, 2005 25.41 25.74 25.35 25.50 1,775,500 -0.06(-0.23%)
May 16, 2005 25.71 25.79 25.06 25.56 1,907,900 -0.15(-0.58%)
May 13, 2005 25.80 26.04 25.35 25.71 2,406,400 -0.37(-1.42%)
May 12, 2005 26.55 26.56 25.94 26.08 1,995,000 -0.59(-2.21%)
May 11, 2005 27.05 27.15 26.62 26.67 1,347,700 -0.38(-1.40%)
May 10, 2005 26.95 27.35 26.80 27.05 1,503,600 +0.10(+0.37%)
May 09, 2005 27.20 27.44 26.76 26.95 1,889,400 +0.05(+0.19%)
May 06, 2005 27.20 27.55 26.75 26.90 1,489,500 +0.05(+0.19%)
May 05, 2005 27.30 27.30 26.39 26.85 2,538,400 -0.15(-0.56%)
May 04, 2005 26.35 27.00 26.17 27.00 2,240,800 +0.97(+3.73%)
May 03, 2005 26.15 26.16 25.66 26.03 1,410,300 -0.20(-0.76%)
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.