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, 2011 24.51 24.83 24.27 24.36 2,821,831 -0.41(-1.66%)
Jul 28, 2011 25.08 25.09 24.73 24.77 2,895,440 -0.42(-1.67%)
Jul 27, 2011 25.42 25.43 25.10 25.19 1,989,407 -0.30(-1.18%)
Jul 26, 2011 25.61 25.81 25.45 25.49 1,506,937 -0.06(-0.23%)
Jul 25, 2011 25.77 25.87 25.51 25.55 1,680,122 -0.45(-1.73%)
Jul 22, 2011 26.11 26.13 25.93 26.00 2,163,103 +0.00(+0.00%)
Jul 21, 2011 25.99 26.33 25.87 26.00 2,609,107 +0.15(+0.58%)
Jul 20, 2011 26.27 26.37 25.78 25.85 1,870,084 -0.38(-1.45%)
Jul 19, 2011 25.78 26.42 25.72 26.23 2,379,642 +0.59(+2.30%)
Jul 18, 2011 25.76 25.92 25.13 25.64 2,445,728 -0.27(-1.04%)
Jul 15, 2011 26.18 26.18 25.70 25.91 2,310,494 -0.19(-0.73%)
Jul 14, 2011 26.36 26.38 25.84 26.10 1,978,715 -0.17(-0.65%)
Jul 13, 2011 26.54 26.74 26.25 26.27 1,746,539 -0.04(-0.15%)
Jul 12, 2011 26.55 26.91 26.25 26.31 2,259,709 -0.25(-0.94%)
Jul 11, 2011 26.58 26.77 26.35 26.56 3,213,201 -0.66(-2.42%)
Jul 08, 2011 27.12 27.33 27.01 27.22 1,804,200 -0.26(-0.95%)
Jul 07, 2011 27.53 27.60 27.30 27.48 3,044,708 +0.12(+0.44%)
Jul 06, 2011 26.36 27.41 26.36 27.36 7,914,711 +0.99(+3.75%)
Jul 05, 2011 25.80 26.82 25.77 26.37 5,491,837 +0.41(+1.58%)
Jul 01, 2011 26.25 26.76 25.58 25.96 6,923,098 -10.25(-28.31%)
Jun 30, 2011 35.95 36.29 35.82 36.21 3,981,994 +0.45(+1.26%)
Jun 29, 2011 35.38 36.12 35.21 35.76 3,207,345 +0.43(+1.22%)
Jun 28, 2011 34.82 35.35 34.32 35.33 2,892,067 +0.76(+2.20%)
Jun 27, 2011 34.38 34.83 33.86 34.57 2,570,921 +0.04(+0.12%)
Jun 24, 2011 34.76 34.87 34.19 34.53 4,737,086 -0.20(-0.58%)
Jun 23, 2011 34.89 35.02 34.33 34.73 3,212,975 -0.63(-1.78%)
Jun 22, 2011 35.77 35.90 35.35 35.36 1,886,834 -0.61(-1.70%)
Jun 21, 2011 35.36 36.07 35.25 35.97 2,384,362 +0.67(+1.90%)
Jun 20, 2011 35.19 35.40 35.16 35.30 3,032,166 -0.74(-2.05%)
Jun 17, 2011 36.25 36.29 35.84 36.04 3,679,927 +0.11(+0.31%)
Jun 16, 2011 35.98 36.46 35.62 35.93 5,480,083 -0.09(-0.25%)
Jun 15, 2011 36.12 36.86 35.81 36.02 4,293,956 -0.40(-1.10%)
Jun 14, 2011 35.68 36.57 35.54 36.42 3,834,640 +0.94(+2.65%)
Jun 13, 2011 35.25 35.63 35.15 35.48 3,458,355 +0.22(+0.62%)
Jun 10, 2011 35.73 35.76 35.18 35.26 3,542,576 -0.16(-0.45%)
Jun 09, 2011 35.38 35.64 35.19 35.42 3,134,164 +0.16(+0.45%)
Jun 08, 2011 35.47 36.07 35.19 35.26 4,307,039 -0.39(-1.09%)
Jun 07, 2011 34.59 36.81 34.55 35.65 6,695,305 +1.53(+4.48%)
Jun 06, 2011 34.74 34.93 34.06 34.12 2,142,501 -0.54(-1.56%)
Jun 03, 2011 34.69 34.99 34.35 34.66 2,577,436 +0.77(+2.27%)
May 24, 2011 34.14 34.42 33.76 33.89 1,991,029 -0.21(-0.62%)
May 23, 2011 34.15 34.32 33.79 34.10 2,723,849 -0.40(-1.16%)
May 20, 2011 34.08 34.88 33.83 34.50 2,624,107 +0.42(+1.23%)
May 19, 2011 33.84 34.11 33.74 34.08 2,844,386 +0.35(+1.04%)
May 18, 2011 33.42 34.46 33.22 33.73 3,199,883 +0.37(+1.11%)
May 17, 2011 34.16 34.31 33.07 33.36 2,983,066 -1.04(-3.02%)
May 16, 2011 34.75 34.90 34.31 34.40 1,712,720 -0.50(-1.43%)
May 13, 2011 35.12 35.29 34.85 34.90 1,786,084 -0.16(-0.46%)
May 12, 2011 35.06 35.29 34.84 35.06 1,795,327 -0.17(-0.48%)
May 11, 2011 35.07 35.26 34.72 35.23 2,462,270 +0.15(+0.43%)
May 10, 2011 34.15 35.18 34.15 35.08 1,459,426 +0.97(+2.84%)
May 09, 2011 34.32 34.53 34.06 34.11 1,816,547 -0.27(-0.79%)
May 06, 2011 34.20 34.62 33.99 34.38 2,160,976 +0.47(+1.39%)
May 05, 2011 35.05 35.06 33.67 33.91 3,846,867 -1.36(-3.86%)
May 04, 2011 35.34 35.51 34.66 35.27 1,968,631 -0.05(-0.14%)
May 03, 2011 35.38 35.56 35.05 35.32 1,426,319 -0.05(-0.14%)
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.