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, 2007 35.43 35.65 35.25 35.59 2,669,794 +0.19(+0.54%)
Jul 30, 2007 35.40 35.49 34.67 35.40 3,023,900 -0.04(-0.11%)
Jul 27, 2007 35.50 35.99 35.05 35.44 2,947,200 -0.05(-0.14%)
Jul 26, 2007 36.25 36.44 34.72 35.49 1,564,129 -0.91(-2.50%)
Jul 25, 2007 37.49 37.50 36.28 36.40 1,952,164 -0.77(-2.07%)
Jul 24, 2007 37.80 37.96 36.91 37.17 2,192,900 -0.89(-2.34%)
Jul 23, 2007 36.75 38.26 36.75 38.06 713,600 +0.02(+0.05%)
Jul 20, 2007 38.03 38.16 37.68 38.04 936,400 -0.18(-0.47%)
Jul 19, 2007 39.75 39.75 38.10 38.22 662,900 -0.30(-0.78%)
Jul 18, 2007 38.25 38.66 37.85 38.52 1,212,500 +0.32(+0.84%)
Jul 17, 2007 37.70 38.58 37.55 38.20 1,623,800 +0.58(+1.54%)
Jul 16, 2007 38.19 38.20 37.62 37.62 1,091,000 -0.61(-1.60%)
Jul 13, 2007 37.60 38.25 37.30 38.23 1,869,900 +0.69(+1.84%)
Jul 12, 2007 38.65 38.65 37.20 37.54 2,073,100 -0.05(-0.13%)
Jul 11, 2007 36.95 37.62 36.78 37.59 1,212,600 +0.46(+1.24%)
Jul 10, 2007 39.00 39.00 37.09 37.13 1,111,299 -0.90(-2.37%)
Jul 09, 2007 37.94 38.47 37.70 38.03 1,768,300 -0.27(-0.70%)
Jul 06, 2007 37.85 38.81 37.29 38.30 1,183,500 +0.57(+1.51%)
Jul 05, 2007 36.40 37.98 36.20 37.73 3,626,433 +1.30(+3.57%)
Jul 03, 2007 36.29 36.70 36.29 36.43 744,600 +0.20(+0.55%)
Jul 02, 2007 36.20 36.25 36.14 36.23 889,995 +0.04(+0.11%)
Jun 29, 2007 35.54 36.19 35.54 36.19 1,963,700 +0.65(+1.83%)
Jun 28, 2007 35.25 35.70 35.20 35.54 682,102 +0.35(+0.99%)
Jun 27, 2007 35.12 35.45 34.88 35.19 1,326,900 +0.07(+0.20%)
Jun 26, 2007 35.43 35.60 34.87 35.12 1,405,000 -0.34(-0.96%)
Jun 25, 2007 35.88 35.88 35.33 35.46 1,286,000 -0.44(-1.23%)
Jun 22, 2007 36.01 36.02 35.57 35.90 1,793,600 -0.12(-0.33%)
Jun 21, 2007 35.94 36.11 35.70 36.02 574,400 +0.04(+0.11%)
Jun 20, 2007 35.75 36.20 35.63 35.98 1,934,200 +0.30(+0.84%)
Jun 19, 2007 35.70 35.74 35.57 35.68 515,600 -0.12(-0.34%)
Jun 18, 2007 35.60 35.98 35.60 35.80 555,500 +0.28(+0.79%)
Jun 15, 2007 35.85 35.90 35.50 35.52 1,276,900 -0.25(-0.70%)
Jun 14, 2007 35.62 35.79 35.55 35.77 908,400 +0.08(+0.22%)
Jun 13, 2007 35.55 35.75 35.48 35.69 1,256,400 +0.18(+0.51%)
Jun 12, 2007 35.78 35.85 35.51 35.51 685,300 -0.24(-0.67%)
Jun 11, 2007 35.85 35.94 35.72 35.75 684,540 -0.10(-0.28%)
Jun 08, 2007 35.60 35.95 35.60 35.85 475,800 +0.25(+0.70%)
Jun 07, 2007 35.88 36.00 35.60 35.60 872,900 -0.28(-0.78%)
Jun 06, 2007 36.02 36.15 35.80 35.88 1,545,900 -0.29(-0.80%)
Jun 05, 2007 36.08 36.27 36.08 36.17 676,500 -0.15(-0.41%)
Jun 04, 2007 36.36 36.38 36.15 36.32 1,523,500 -0.03(-0.08%)
Jun 01, 2007 36.85 36.85 36.00 36.35 1,267,000 +0.16(+0.44%)
May 31, 2007 37.72 36.23 35.77 36.19 1,390,100 +0.14(+0.39%)
May 30, 2007 35.76 36.43 35.60 36.05 2,753,400 +0.29(+0.81%)
May 29, 2007 37.39 36.05 35.60 35.76 706,440 +0.04(+0.11%)
May 25, 2007 36.07 36.12 35.67 35.72 1,339,800 -0.24(-0.67%)
May 24, 2007 35.50 35.96 35.46 35.96 1,638,500 +0.19(+0.53%)
May 23, 2007 35.54 35.99 35.45 35.77 1,989,800 +0.37(+1.05%)
May 22, 2007 35.37 35.54 35.35 35.40 868,000 -0.02(-0.06%)
May 21, 2007 35.26 35.50 35.26 35.42 425,000 +0.04(+0.11%)
May 18, 2007 35.33 35.51 35.33 35.38 851,600 +0.05(+0.14%)
May 17, 2007 35.36 35.41 35.33 35.33 686,900 -0.03(-0.08%)
May 16, 2007 35.58 35.58 35.28 35.36 1,404,400 +0.07(+0.20%)
May 15, 2007 35.60 35.60 35.28 35.29 2,051,300 -0.01(-0.03%)
May 14, 2007 36.02 35.85 35.29 35.30 3,899,700 -0.15(-0.42%)
May 11, 2007 35.26 35.51 35.20 35.45 1,985,000 +0.18(+0.51%)
May 10, 2007 35.37 35.54 35.21 35.27 1,749,400 -0.14(-0.40%)
May 09, 2007 35.45 35.55 35.35 35.41 1,214,000 -0.07(-0.20%)
May 08, 2007 35.40 35.75 35.36 35.48 1,658,800 +0.03(+0.08%)
May 07, 2007 35.55 35.75 35.34 35.45 3,387,799 -0.15(-0.42%)
May 04, 2007 36.57 36.18 35.38 35.60 4,661,204 -0.59(-1.63%)
May 03, 2007 35.75 36.45 35.45 36.19 7,813,100 +0.29(+0.81%)
May 02, 2007 35.40 35.94 35.00 35.90 19,682,200 +3.23(+9.89%)
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.