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 (%)
Sep 30, 2003 18.54 18.65 18.10 18.10 2,075,100 -0.34(-1.84%)
Sep 29, 2003 18.39 18.50 17.52 18.44 2,750,500 +0.05(+0.27%)
Sep 26, 2003 18.99 19.05 18.38 18.39 2,096,200 -0.40(-2.13%)
Sep 25, 2003 19.63 19.63 18.78 18.79 1,602,900 -0.66(-3.39%)
Sep 24, 2003 20.10 20.00 19.38 19.45 1,181,800 -0.65(-3.23%)
Sep 23, 2003 20.00 20.25 19.95 20.10 925,400 +0.12(+0.60%)
Sep 22, 2003 19.90 20.20 19.61 19.98 1,166,100 +0.08(+0.40%)
Sep 19, 2003 20.20 20.20 19.82 19.90 2,552,600 -0.31(-1.53%)
Sep 18, 2003 20.25 20.35 19.98 20.21 1,543,600 -0.07(-0.35%)
Sep 17, 2003 20.38 20.69 20.10 20.28 736,200 -0.22(-1.07%)
Sep 16, 2003 19.15 20.50 19.25 20.50 2,220,500 +1.35(+7.05%)
Sep 15, 2003 19.99 19.99 19.12 19.15 1,627,300 -0.84(-4.20%)
Sep 12, 2003 19.93 20.05 19.84 19.99 871,300 +0.01(+0.05%)
Sep 11, 2003 20.15 20.17 19.64 19.98 885,100 +0.10(+0.50%)
Sep 10, 2003 20.93 20.93 19.77 19.88 2,237,400 -1.15(-5.47%)
Sep 09, 2003 20.49 21.23 20.40 21.03 1,710,200 +0.54(+2.64%)
Sep 08, 2003 20.36 20.69 20.36 20.49 2,141,600 +0.13(+0.64%)
Sep 05, 2003 20.52 20.80 20.33 20.36 1,459,400 -0.06(-0.29%)
Sep 04, 2003 20.72 20.89 20.39 20.42 1,194,700 -0.29(-1.40%)
Sep 03, 2003 20.29 20.93 20.24 20.71 2,179,900 +0.71(+3.55%)
Sep 02, 2003 20.44 20.44 19.55 20.00 1,512,600 -0.15(-0.74%)
Aug 29, 2003 19.70 20.30 19.55 20.15 950,700 +0.45(+2.28%)
Aug 28, 2003 19.78 19.83 19.50 19.70 667,400 -0.05(-0.25%)
Aug 27, 2003 19.78 20.05 19.67 19.75 860,900 -0.15(-0.75%)
Aug 26, 2003 19.80 19.90 19.42 19.90 777,500 +0.06(+0.30%)
Aug 25, 2003 19.80 19.87 19.32 19.84 770,100 -0.17(-0.85%)
Aug 22, 2003 20.00 20.30 19.95 20.01 1,502,900 +0.01(+0.05%)
Aug 21, 2003 19.50 20.00 19.46 20.00 1,406,700 +0.53(+2.72%)
Aug 20, 2003 18.67 19.47 18.56 19.47 1,909,400 +0.81(+4.34%)
Aug 19, 2003 19.05 19.10 18.20 18.66 3,164,900 -0.41(-2.15%)
Aug 18, 2003 19.00 19.20 18.74 19.07 1,801,000 -0.03(-0.16%)
Aug 15, 2003 19.05 19.35 19.00 19.10 441,300 +0.10(+0.53%)
Aug 14, 2003 19.00 19.15 18.78 19.00 3,330,000 -0.50(-2.56%)
Aug 13, 2003 19.35 19.51 19.15 19.50 901,200 +0.38(+1.99%)
Aug 12, 2003 19.55 19.58 18.94 19.12 1,521,200 -0.36(-1.85%)
Aug 11, 2003 19.35 19.78 19.05 19.48 962,200 +0.48(+2.53%)
Aug 08, 2003 18.75 19.45 18.75 19.00 1,601,800 +0.40(+2.15%)
Aug 07, 2003 18.99 19.13 18.56 18.60 2,262,900 -0.38(-2.00%)
Aug 06, 2003 19.55 19.60 18.05 18.98 5,115,300 -0.29(-1.50%)
Aug 05, 2003 20.50 20.50 19.00 19.27 7,426,800 -1.73(-8.24%)
Aug 04, 2003 21.87 21.87 20.77 21.00 1,868,100 -0.87(-3.98%)
Aug 01, 2003 21.40 21.96 21.31 21.87 2,469,600 +0.57(+2.68%)
Jul 31, 2003 21.55 21.81 21.00 21.30 1,803,200 -0.22(-1.02%)
Jul 30, 2003 21.90 22.30 21.40 21.52 2,462,300 -0.08(-0.37%)
Jul 29, 2003 21.40 21.90 21.30 21.60 2,315,100 +0.57(+2.71%)
Jul 28, 2003 20.83 21.27 20.50 21.03 1,016,800 +0.33(+1.59%)
Jul 25, 2003 20.50 20.76 19.89 20.70 1,671,300 +0.20(+0.98%)
Jul 24, 2003 21.35 21.40 20.37 20.50 1,393,600 -0.50(-2.38%)
Jul 23, 2003 21.28 21.28 20.29 21.00 1,595,900 -0.03(-0.14%)
Jul 22, 2003 20.55 21.37 20.35 21.03 2,368,700 +0.60(+2.94%)
Jul 21, 2003 21.38 21.64 20.11 20.43 2,258,800 -1.20(-5.55%)
Jul 18, 2003 20.80 22.01 20.74 21.63 1,841,400 +0.90(+4.34%)
Jul 17, 2003 21.50 21.63 20.60 20.73 2,491,700 -0.97(-4.47%)
Jul 16, 2003 22.20 22.20 21.37 21.70 1,546,300 -0.16(-0.73%)
Jul 15, 2003 22.60 22.65 21.82 21.86 2,020,700 -0.64(-2.84%)
Jul 14, 2003 22.29 23.00 22.15 22.50 1,372,900 +0.51(+2.32%)
Jul 11, 2003 22.23 22.50 21.76 21.99 1,184,800 -0.25(-1.12%)
Jul 10, 2003 21.95 22.25 21.67 22.24 1,469,500 +0.29(+1.32%)
Jul 09, 2003 22.43 22.46 21.80 21.95 1,610,500 -0.58(-2.57%)
Jul 08, 2003 22.85 22.85 22.04 22.53 1,314,900 -0.32(-1.40%)
Jul 07, 2003 22.30 23.02 22.25 22.85 1,841,800 +0.85(+3.86%)
Jul 03, 2003 21.85 22.35 21.80 22.00 722,400 -0.30(-1.35%)
Jul 02, 2003 21.30 22.30 21.15 22.30 2,257,600 +1.32(+6.29%)
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.