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, 2004 20.24 20.45 20.09 20.28 1,109,900 +0.04(+0.20%)
Sep 29, 2004 20.00 20.28 19.74 20.24 1,432,600 +0.22(+1.10%)
Sep 28, 2004 19.40 20.07 19.40 20.02 2,328,500 +0.57(+2.93%)
Sep 27, 2004 20.55 20.55 19.15 19.45 5,632,700 -1.42(-6.80%)
Sep 24, 2004 20.90 21.07 20.76 20.87 1,492,800 -0.02(-0.10%)
Sep 23, 2004 20.51 20.97 20.50 20.89 1,574,900 +0.38(+1.85%)
Sep 22, 2004 20.39 20.57 19.99 20.51 898,200 +0.12(+0.59%)
Sep 21, 2004 20.00 20.43 19.83 20.39 1,331,400 +0.32(+1.59%)
Sep 20, 2004 20.35 20.35 20.00 20.07 701,900 -0.39(-1.91%)
Sep 17, 2004 20.43 20.48 20.33 20.46 680,300 +0.04(+0.20%)
Sep 16, 2004 20.15 20.73 20.15 20.42 1,312,400 +0.22(+1.09%)
Sep 15, 2004 19.85 20.35 19.80 20.20 1,881,800 +0.39(+1.97%)
Sep 14, 2004 19.85 20.07 19.75 19.81 971,800 +0.07(+0.35%)
Sep 13, 2004 19.57 19.85 19.38 19.74 1,417,300 +0.17(+0.87%)
Sep 10, 2004 18.85 19.58 18.66 19.57 3,206,000 +1.28(+7.00%)
Sep 09, 2004 18.27 18.41 18.21 18.29 791,200 +0.00(+0.00%)
Sep 08, 2004 18.25 18.40 18.21 18.29 1,331,100 +0.04(+0.22%)
Sep 07, 2004 18.34 18.45 18.25 18.25 1,209,200 +0.00(+0.00%)
Sep 03, 2004 18.35 18.40 18.25 18.25 352,100 -0.10(-0.54%)
Sep 02, 2004 18.50 18.50 18.26 18.35 832,400 -0.15(-0.81%)
Sep 01, 2004 18.60 18.64 18.41 18.50 856,800 -0.02(-0.11%)
Aug 31, 2004 18.34 18.65 18.25 18.52 1,330,400 +0.18(+0.98%)
Aug 30, 2004 18.33 18.44 18.13 18.34 888,800 +0.01(+0.05%)
Aug 27, 2004 18.39 18.40 18.24 18.33 400,800 +0.06(+0.33%)
Aug 26, 2004 18.30 18.34 18.10 18.27 585,800 +0.00(+0.00%)
Aug 25, 2004 18.25 18.39 18.20 18.27 493,700 +0.01(+0.05%)
Aug 24, 2004 18.25 18.36 17.89 18.26 1,158,800 +0.06(+0.33%)
Aug 23, 2004 18.46 18.55 18.11 18.20 467,600 -0.29(-1.57%)
Aug 20, 2004 18.29 18.63 18.15 18.49 451,400 +0.20(+1.09%)
Aug 19, 2004 18.33 18.45 18.17 18.29 666,400 -0.09(-0.49%)
Aug 18, 2004 18.06 18.39 17.87 18.38 993,700 +0.22(+1.21%)
Aug 17, 2004 18.05 18.39 17.95 18.16 1,033,500 +0.12(+0.67%)
Aug 16, 2004 17.82 18.23 17.60 18.04 1,114,900 +0.29(+1.63%)
Aug 13, 2004 17.67 18.12 17.60 17.75 1,430,400 +0.01(+0.06%)
Aug 12, 2004 17.45 17.77 17.12 17.74 2,450,400 +0.29(+1.66%)
Aug 11, 2004 16.95 17.48 16.86 17.45 2,223,700 +0.50(+2.95%)
Aug 10, 2004 16.65 17.11 16.64 16.95 2,632,800 +0.27(+1.62%)
Aug 09, 2004 17.39 17.70 16.13 16.68 5,574,200 -0.46(-2.68%)
Aug 06, 2004 17.50 17.66 16.94 17.14 2,027,700 -0.52(-2.94%)
Aug 05, 2004 18.16 18.21 17.66 17.66 919,200 -0.39(-2.16%)
Aug 04, 2004 18.80 18.88 17.92 18.05 2,268,100 -0.80(-4.24%)
Aug 03, 2004 19.75 19.75 18.84 18.85 2,617,300 -0.49(-2.53%)
Aug 02, 2004 18.02 19.77 17.78 19.34 5,928,100 +1.87(+10.70%)
Jul 30, 2004 17.38 17.47 17.22 17.47 1,754,600 +0.09(+0.52%)
Jul 29, 2004 17.32 17.59 17.29 17.38 966,400 +0.06(+0.35%)
Jul 28, 2004 18.04 18.04 17.09 17.32 3,290,800 -0.97(-5.30%)
Jul 27, 2004 18.16 18.29 18.05 18.29 1,300,300 +0.23(+1.27%)
Jul 26, 2004 18.20 18.28 17.80 18.06 937,700 -0.20(-1.10%)
Jul 23, 2004 18.26 18.30 18.14 18.26 751,900 +0.00(+0.00%)
Jul 22, 2004 18.31 18.31 18.04 18.26 1,009,300 -0.08(-0.44%)
Jul 21, 2004 18.65 18.80 18.33 18.34 840,000 -0.18(-0.97%)
Jul 20, 2004 18.40 18.58 18.33 18.52 1,129,700 +0.12(+0.65%)
Jul 19, 2004 18.60 18.70 18.22 18.40 857,500 -0.27(-1.45%)
Jul 16, 2004 18.92 19.03 18.66 18.67 749,300 -0.19(-1.01%)
Jul 15, 2004 19.10 19.13 18.75 18.86 967,600 -0.12(-0.63%)
Jul 14, 2004 18.70 19.11 18.58 18.98 2,607,000 +0.28(+1.50%)
Jul 13, 2004 18.91 19.04 18.60 18.70 1,176,600 -0.14(-0.74%)
Jul 12, 2004 18.75 18.88 18.60 18.84 987,000 +0.15(+0.80%)
Jul 09, 2004 18.82 19.01 18.61 18.69 1,175,700 -0.16(-0.85%)
Jul 08, 2004 19.17 19.45 18.69 18.85 3,957,100 -0.23(-1.21%)
Jul 07, 2004 19.30 19.42 19.05 19.08 1,884,700 -0.09(-0.47%)
Jul 06, 2004 19.65 19.68 19.00 19.17 1,634,300 -0.48(-2.44%)
Jul 02, 2004 19.35 19.72 19.08 19.65 1,538,000 +0.40(+2.08%)
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.