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, 2005 30.37 30.72 30.30 30.67 2,431,700 +0.37(+1.22%)
Sep 29, 2005 30.48 30.54 30.28 30.30 1,277,300 -0.09(-0.30%)
Sep 28, 2005 30.39 30.75 30.39 30.39 601,000 -0.11(-0.36%)
Sep 27, 2005 30.65 30.65 30.25 30.50 720,600 -0.15(-0.49%)
Sep 26, 2005 30.95 30.97 30.57 30.65 819,300 -0.18(-0.58%)
Sep 23, 2005 30.83 30.87 30.11 30.83 1,290,700 +0.36(+1.18%)
Sep 22, 2005 30.95 30.95 30.33 30.47 1,263,600 -0.45(-1.46%)
Sep 21, 2005 30.77 31.08 30.72 30.92 1,246,300 +0.15(+0.49%)
Sep 20, 2005 30.92 31.09 30.66 30.77 1,244,400 -0.17(-0.55%)
Sep 19, 2005 31.20 31.42 30.82 30.94 971,800 -0.19(-0.61%)
Sep 16, 2005 31.44 31.44 31.13 31.13 506,000 -0.26(-0.83%)
Sep 15, 2005 31.53 31.53 31.12 31.39 522,500 -0.14(-0.44%)
Sep 14, 2005 31.75 31.77 31.52 31.53 881,400 -0.12(-0.38%)
Sep 13, 2005 31.60 31.74 31.57 31.65 957,600 +0.27(+0.86%)
Sep 12, 2005 31.23 31.45 31.19 31.38 496,700 +0.06(+0.19%)
Sep 09, 2005 31.13 31.43 31.13 31.32 515,400 +0.12(+0.38%)
Sep 08, 2005 31.15 31.36 31.08 31.20 488,200 +0.05(+0.16%)
Sep 07, 2005 31.22 31.26 31.07 31.15 265,800 -0.07(-0.22%)
Sep 06, 2005 31.19 31.50 31.12 31.22 378,200 +0.02(+0.06%)
Sep 02, 2005 31.24 31.40 31.11 31.20 433,400 +0.02(+0.06%)
Sep 01, 2005 31.25 31.40 31.09 31.18 779,200 -0.02(-0.06%)
Aug 31, 2005 31.28 31.28 31.06 31.20 785,700 -0.18(-0.57%)
Aug 30, 2005 31.13 31.45 31.02 31.38 907,200 +0.25(+0.80%)
Aug 29, 2005 31.04 31.23 30.93 31.13 343,800 +0.10(+0.32%)
Aug 26, 2005 30.93 31.06 30.78 31.03 459,100 +0.21(+0.68%)
Aug 25, 2005 31.10 31.20 30.73 30.82 1,150,200 -0.18(-0.58%)
Aug 24, 2005 30.94 31.24 30.94 31.00 647,900 +0.06(+0.19%)
Aug 23, 2005 31.08 31.22 30.94 30.94 811,000 -0.13(-0.42%)
Aug 22, 2005 31.04 31.13 31.03 31.07 711,000 +0.04(+0.13%)
Aug 19, 2005 31.20 31.24 30.92 31.03 1,082,700 -0.07(-0.23%)
Aug 18, 2005 31.10 31.20 31.05 31.10 1,207,400 -0.05(-0.16%)
Aug 17, 2005 31.05 31.22 31.02 31.15 942,800 +0.07(+0.23%)
Aug 16, 2005 31.15 31.22 31.01 31.08 457,100 -0.10(-0.32%)
Aug 15, 2005 31.25 31.31 31.07 31.18 678,600 -0.30(-0.95%)
Aug 12, 2005 31.48 31.70 31.36 31.48 1,491,200 +0.07(+0.22%)
Aug 11, 2005 31.25 31.84 31.25 31.41 1,334,600 -0.05(-0.16%)
Aug 10, 2005 31.18 31.64 31.08 31.46 2,681,500 +0.24(+0.77%)
Aug 09, 2005 31.40 31.70 30.95 31.22 1,844,300 -0.21(-0.67%)
Aug 08, 2005 30.92 31.90 30.84 31.43 1,790,700 +0.49(+1.58%)
Aug 05, 2005 31.18 31.33 30.86 30.94 320,600 -0.24(-0.77%)
Aug 04, 2005 30.75 31.28 30.75 31.18 1,146,500 +0.44(+1.43%)
Aug 03, 2005 31.05 31.05 30.70 30.74 1,346,000 -0.26(-0.84%)
Aug 02, 2005 31.10 31.20 30.87 31.00 774,200 -0.10(-0.32%)
Aug 01, 2005 31.00 31.15 30.81 31.10 1,013,400 +0.13(+0.42%)
Jul 29, 2005 30.94 31.08 30.78 30.97 1,264,200 -0.02(-0.06%)
Jul 28, 2005 30.71 31.18 30.70 30.99 907,900 +0.10(+0.32%)
Jul 27, 2005 30.80 30.94 30.72 30.89 764,800 +0.09(+0.29%)
Jul 26, 2005 30.86 31.20 30.62 30.80 1,641,400 -0.01(-0.03%)
Jul 25, 2005 30.95 31.11 30.62 30.81 862,400 -0.09(-0.29%)
Jul 22, 2005 30.77 31.03 30.77 30.90 789,800 -0.03(-0.10%)
Jul 21, 2005 31.05 31.05 30.54 30.93 1,069,400 -0.07(-0.23%)
Jul 20, 2005 30.60 31.10 30.46 31.00 1,756,100 +0.20(+0.65%)
Jul 19, 2005 30.80 31.27 30.64 30.80 2,868,400 -0.20(-0.65%)
Jul 18, 2005 31.53 31.78 31.00 31.00 2,320,500 -0.63(-1.99%)
Jul 15, 2005 31.60 31.88 31.53 31.63 841,900 -0.02(-0.06%)
Jul 14, 2005 31.95 32.00 31.51 31.65 2,387,300 -0.30(-0.94%)
Jul 13, 2005 32.17 32.23 31.76 31.95 3,571,200 -0.44(-1.36%)
Jul 12, 2005 32.20 32.43 32.16 32.39 1,508,900 -0.23(-0.71%)
Jul 11, 2005 32.53 32.73 32.29 32.62 2,034,100 -0.01(-0.03%)
Jul 08, 2005 32.12 33.05 32.01 32.63 4,211,500 +0.41(+1.27%)
Jul 07, 2005 31.75 32.92 31.75 32.22 1,120,400 +0.22(+0.69%)
Jul 06, 2005 32.18 32.29 31.95 32.00 1,620,600 -0.18(-0.56%)
Jul 05, 2005 32.20 32.49 32.13 32.18 3,536,900 -0.20(-0.62%)
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.