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, 2008 25.20 25.70 24.69 25.16 1,727,354 +0.26(+1.04%)
Sep 29, 2008 25.79 26.00 23.39 24.90 2,939,138 -1.44(-5.47%)
Sep 27, 2008 26.79 26.79 26.09 26.34 0 +0.00(+0.00%)
Sep 26, 2008 26.79 26.79 26.09 26.34 0 -0.58(-2.15%)
Sep 25, 2008 25.92 27.02 25.92 26.92 1,520,960 +0.82(+3.14%)
Sep 24, 2008 26.28 26.36 25.65 26.10 1,432,631 -0.44(-1.66%)
Sep 23, 2008 25.76 27.02 25.76 26.54 2,318,393 +0.79(+3.07%)
Sep 22, 2008 27.53 27.86 25.40 25.75 2,328,236 -1.78(-6.47%)
Sep 19, 2008 26.99 27.80 25.75 27.53 0 +1.66(+6.42%)
Sep 18, 2008 25.43 26.20 23.51 25.87 3,605,174 -0.01(-0.04%)
Sep 17, 2008 25.75 26.44 24.75 25.88 2,632,701 -0.41(-1.56%)
Sep 16, 2008 25.65 26.29 25.12 26.29 3,263,741 +0.18(+0.69%)
Sep 15, 2008 28.69 28.72 26.00 26.11 5,261,564 -3.67(-12.32%)
Sep 12, 2008 29.85 30.17 29.52 29.78 2,418,986 -0.41(-1.36%)
Sep 11, 2008 30.65 30.65 29.90 30.19 1,805,225 -0.74(-2.39%)
Sep 10, 2008 29.56 31.58 28.65 30.93 3,664,879 +1.46(+4.95%)
Sep 09, 2008 30.80 30.93 28.95 29.47 2,982,422 -1.40(-4.54%)
Sep 08, 2008 31.62 31.62 30.58 30.87 1,256,783 +0.33(+1.08%)
Sep 06, 2008 30.16 30.80 29.86 30.54 0 +0.00(+0.00%)
Sep 05, 2008 30.16 30.80 29.86 30.54 0 +0.28(+0.93%)
Sep 04, 2008 29.00 31.67 28.83 30.26 1,784,667 -1.28(-4.06%)
Sep 03, 2008 31.70 31.99 30.73 31.54 2,072,996 -0.35(-1.10%)
Sep 02, 2008 32.19 33.00 30.95 31.89 2,037,042 -0.38(-1.18%)
Aug 30, 2008 32.49 32.56 31.68 32.27 0 +0.00(+0.00%)
Aug 29, 2008 32.49 32.56 31.68 32.27 0 -0.32(-0.98%)
Aug 28, 2008 31.90 32.78 31.70 32.59 1,518,519 +0.80(+2.52%)
Aug 27, 2008 31.69 32.20 31.52 31.79 1,298,628 +0.19(+0.60%)
Aug 26, 2008 31.02 31.60 30.70 31.60 1,191,260 +0.71(+2.30%)
Aug 25, 2008 30.80 31.84 30.07 30.89 2,281,718 -1.51(-4.66%)
Aug 23, 2008 32.66 33.00 32.28 32.40 0 +0.00(+0.00%)
Aug 22, 2008 32.66 33.00 32.28 32.40 1,423,207 -0.06(-0.18%)
Aug 21, 2008 31.78 32.65 31.78 32.46 1,626,234 -0.10(-0.31%)
Aug 20, 2008 31.45 32.84 30.56 32.56 3,930,771 +1.60(+5.17%)
Aug 19, 2008 32.00 32.00 30.74 30.96 1,679,871 -1.38(-4.27%)
Aug 18, 2008 32.12 32.44 31.20 32.34 3,160,596 +0.22(+0.68%)
Aug 16, 2008 31.50 32.31 30.85 32.12 0 +0.00(+0.00%)
Aug 15, 2008 31.50 32.31 30.85 32.12 0 +0.81(+2.59%)
Aug 14, 2008 30.82 31.39 30.20 31.31 4,034,656 +0.35(+1.13%)
Aug 13, 2008 30.12 31.34 29.70 30.96 5,733,987 +0.75(+2.48%)
Aug 12, 2008 29.78 30.50 29.73 30.21 3,240,013 +0.22(+0.73%)
Aug 11, 2008 28.80 30.34 28.50 29.99 3,931,838 +1.19(+4.13%)
Aug 08, 2008 27.66 28.80 27.64 28.80 1,665,671 +1.20(+4.35%)
Aug 07, 2008 26.85 28.07 26.78 27.60 1,321,742 +0.45(+1.66%)
Aug 06, 2008 27.88 28.00 27.02 27.15 1,898,643 -1.05(-3.72%)
Aug 05, 2008 27.14 28.28 27.00 28.20 4,489,297 +2.27(+8.75%)
Aug 04, 2008 25.26 26.23 24.92 25.93 2,078,089 +0.57(+2.25%)
Aug 01, 2008 26.03 26.06 25.00 25.36 3,740,774 +1.08(+4.45%)
Jul 31, 2008 21.90 25.00 21.90 24.28 6,746,491 +3.03(+14.26%)
Jul 30, 2008 21.02 21.98 20.92 21.25 1,282,915 +0.59(+2.86%)
Jul 29, 2008 20.66 21.18 20.48 20.66 936,853 +0.01(+0.05%)
Jul 28, 2008 21.31 21.50 20.61 20.65 906,068 -0.84(-3.91%)
Jul 25, 2008 21.16 21.61 21.04 21.49 785,310 +0.38(+1.80%)
Jul 24, 2008 21.46 21.88 21.08 21.11 1,023,703 -0.47(-2.18%)
Jul 23, 2008 21.71 22.41 21.53 21.58 1,642,164 -0.07(-0.32%)
Jul 22, 2008 21.24 21.78 21.03 21.65 1,206,145 +0.12(+0.56%)
Jul 21, 2008 21.77 21.94 21.46 21.53 688,744 -0.08(-0.37%)
Jul 18, 2008 20.53 21.85 20.43 21.61 1,732,187 +1.12(+5.47%)
Jul 17, 2008 20.16 20.72 19.89 20.49 1,977,776 +0.15(+0.74%)
Jul 16, 2008 19.42 20.34 19.07 20.34 1,360,084 +0.67(+3.41%)
Jul 15, 2008 19.52 19.86 19.17 19.67 1,328,660 +0.19(+0.98%)
Jul 14, 2008 20.00 20.00 19.04 19.48 1,784,229 -0.40(-2.01%)
Jul 11, 2008 20.14 20.14 19.35 19.88 1,522,403 -0.36(-1.78%)
Jul 10, 2008 20.82 20.84 20.15 20.24 1,164,583 -0.59(-2.83%)
Jul 09, 2008 20.95 21.23 20.62 20.83 1,809,050 -0.02(-0.10%)
Jul 08, 2008 20.91 21.10 20.59 20.85 1,335,595 -0.15(-0.71%)
Jul 07, 2008 21.57 21.68 20.60 21.00 1,503,484 -0.63(-2.91%)
Jul 04, 2008 21.97 22.09 21.52 21.63 366,271 +0.00(+0.00%)
Jul 03, 2008 21.97 22.09 21.52 21.63 366,271 -0.18(-0.83%)
Jul 02, 2008 22.25 22.43 21.81 21.81 953,054 -0.45(-2.02%)
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.