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, 2006 22.10 22.37 21.88 22.25 653,200 +0.05(+0.23%)
Jul 28, 2006 22.05 22.26 21.82 22.20 706,900 +0.20(+0.91%)
Jul 27, 2006 21.41 22.45 21.41 22.00 2,410,500 +0.64(+3.00%)
Jul 26, 2006 21.45 21.54 21.22 21.36 1,401,600 -0.20(-0.93%)
Jul 25, 2006 22.13 22.18 21.46 21.56 1,057,200 -0.64(-2.88%)
Jul 24, 2006 21.72 22.27 21.65 22.20 1,262,300 +0.59(+2.73%)
Jul 21, 2006 21.84 22.13 21.47 21.61 1,460,900 -0.24(-1.10%)
Jul 20, 2006 21.69 21.93 21.46 21.85 806,600 +0.13(+0.60%)
Jul 19, 2006 21.35 21.88 21.30 21.72 1,627,400 +0.44(+2.07%)
Jul 18, 2006 21.14 21.47 21.04 21.28 1,960,700 +0.20(+0.95%)
Jul 17, 2006 21.20 21.21 20.73 21.08 2,609,500 +0.45(+2.18%)
Jul 14, 2006 21.08 21.12 20.23 20.63 1,382,800 -0.52(-2.46%)
Jul 13, 2006 21.49 21.75 21.06 21.15 897,400 -0.50(-2.31%)
Jul 12, 2006 21.72 21.83 21.56 21.65 871,500 -0.10(-0.46%)
Jul 11, 2006 21.60 21.75 21.47 21.75 805,200 +0.14(+0.65%)
Jul 10, 2006 21.55 21.80 21.32 21.61 868,200 +0.16(+0.75%)
Jul 07, 2006 21.50 21.67 21.24 21.45 884,100 -0.06(-0.28%)
Jul 06, 2006 21.70 21.84 21.39 21.51 1,723,000 -0.22(-1.01%)
Jul 05, 2006 21.45 21.73 21.38 21.73 1,672,700 +0.09(+0.42%)
Jul 03, 2006 21.60 21.75 21.15 21.64 1,030,000 +0.19(+0.89%)
Jun 30, 2006 21.51 21.59 21.36 21.45 1,963,400 -0.05(-0.23%)
Jun 29, 2006 21.08 21.56 20.94 21.50 1,417,500 +0.47(+2.23%)
Jun 28, 2006 20.82 21.07 20.62 21.03 1,342,100 +0.21(+1.01%)
Jun 27, 2006 21.05 21.21 20.72 20.82 1,155,900 -0.28(-1.33%)
Jun 26, 2006 20.86 21.22 20.86 21.10 1,955,800 +0.21(+1.01%)
Jun 23, 2006 21.04 21.14 20.84 20.89 944,300 -0.12(-0.57%)
Jun 22, 2006 21.29 21.48 20.94 21.01 1,065,700 -0.41(-1.91%)
Jun 21, 2006 21.09 21.52 20.82 21.42 1,429,500 +0.30(+1.42%)
Jun 20, 2006 20.88 21.30 20.63 21.12 2,454,200 +0.17(+0.81%)
Jun 19, 2006 21.33 21.50 20.90 20.95 4,460,500 -0.35(-1.64%)
Jun 16, 2006 21.15 21.41 20.96 21.30 1,226,100 +0.20(+0.95%)
Jun 15, 2006 20.22 21.20 20.16 21.10 1,881,300 +0.95(+4.71%)
Jun 14, 2006 20.05 20.40 19.96 20.15 1,357,100 +0.11(+0.55%)
Jun 13, 2006 19.94 20.36 19.91 20.04 1,386,900 +0.12(+0.60%)
Jun 12, 2006 20.30 20.33 19.92 19.92 1,034,200 -0.38(-1.87%)
Jun 09, 2006 20.75 20.75 20.25 20.30 1,070,900 -0.40(-1.93%)
Jun 08, 2006 20.58 20.72 20.17 20.70 1,892,300 +0.06(+0.29%)
Jun 07, 2006 20.75 20.80 20.45 20.64 1,699,500 +0.00(+0.00%)
Jun 06, 2006 20.46 20.67 20.27 20.64 1,795,900 +0.13(+0.63%)
Jun 05, 2006 20.30 20.81 20.28 20.51 1,602,300 +0.17(+0.84%)
Jun 02, 2006 20.15 20.44 20.08 20.34 1,987,200 +0.21(+1.04%)
Jun 01, 2006 19.66 20.24 19.64 20.13 1,399,100 +0.47(+2.39%)
May 31, 2006 19.48 19.75 19.22 19.66 1,128,200 +0.19(+0.98%)
May 30, 2006 19.89 19.89 19.40 19.47 783,500 -0.42(-2.11%)
May 26, 2006 19.83 20.21 19.72 19.89 2,167,000 +0.03(+0.15%)
May 25, 2006 19.40 19.92 18.88 19.86 2,941,100 +0.46(+2.37%)
May 24, 2006 19.61 19.75 19.30 19.40 1,465,800 -0.18(-0.92%)
May 23, 2006 19.63 20.26 19.45 19.58 1,049,100 -0.05(-0.25%)
May 22, 2006 19.73 19.73 19.25 19.63 1,906,700 -0.18(-0.91%)
May 19, 2006 20.04 20.20 19.57 19.81 1,049,200 -0.08(-0.40%)
May 18, 2006 20.00 20.18 19.82 19.89 1,474,600 -0.12(-0.60%)
May 17, 2006 20.53 20.81 19.94 20.01 1,986,200 -0.77(-3.71%)
May 16, 2006 20.86 21.00 20.61 20.78 1,470,500 -0.13(-0.62%)
May 15, 2006 20.95 20.96 20.61 20.91 2,397,600 -0.11(-0.52%)
May 12, 2006 20.60 21.02 20.50 21.02 1,876,500 +0.26(+1.25%)
May 11, 2006 21.10 21.22 20.51 20.76 1,974,800 -0.45(-2.12%)
May 10, 2006 21.43 21.43 21.04 21.21 3,772,200 +0.01(+0.05%)
May 09, 2006 21.40 22.00 21.02 21.20 3,736,200 +0.30(+1.44%)
May 08, 2006 20.92 21.22 20.80 20.90 2,238,500 +0.15(+0.72%)
May 05, 2006 20.25 20.80 20.15 20.75 2,934,900 +0.64(+3.18%)
May 04, 2006 19.94 20.43 19.92 20.11 1,727,700 +0.22(+1.11%)
May 03, 2006 19.90 20.03 19.82 19.89 2,238,500 +0.14(+0.71%)
May 02, 2006 19.77 19.96 19.66 19.75 2,203,000 -0.02(-0.10%)
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.