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, 2009 24.08 24.10 23.44 23.75 1,141,076 -0.21(-0.88%)
Sep 29, 2009 24.11 24.32 23.88 23.96 963,174 -0.07(-0.29%)
Sep 28, 2009 23.54 24.17 23.52 24.03 605,708 +0.64(+2.74%)
Sep 25, 2009 23.68 23.80 23.32 23.39 940,126 -0.33(-1.39%)
Sep 24, 2009 24.08 24.38 23.50 23.72 1,425,854 -0.46(-1.90%)
Sep 23, 2009 24.64 25.07 24.10 24.18 1,257,515 -0.89(-3.55%)
Sep 22, 2009 25.22 25.50 24.97 25.07 1,533,201 +0.09(+0.36%)
Sep 21, 2009 25.04 25.38 24.65 24.98 1,539,021 -0.10(-0.40%)
Sep 18, 2009 25.76 26.07 25.02 25.08 2,358,609 -0.48(-1.88%)
Sep 17, 2009 25.75 26.02 25.26 25.56 2,286,314 +0.19(+0.75%)
Sep 16, 2009 25.41 25.76 25.10 25.37 1,485,825 +0.15(+0.60%)
Sep 15, 2009 24.73 25.32 24.62 25.22 2,282,982 +0.62(+2.52%)
Sep 14, 2009 24.74 25.00 24.40 24.60 2,383,498 +0.28(+1.15%)
Sep 11, 2009 24.41 24.51 24.17 24.32 1,092,721 -0.05(-0.21%)
Sep 10, 2009 24.01 24.47 23.89 24.37 2,067,703 +0.35(+1.46%)
Sep 09, 2009 23.81 24.25 23.81 24.02 2,251,457 +0.15(+0.63%)
Sep 08, 2009 23.40 23.98 23.34 23.87 1,749,403 +0.70(+3.02%)
Sep 04, 2009 22.82 23.27 22.66 23.17 766,957 +0.42(+1.85%)
Sep 03, 2009 22.59 22.85 22.33 22.75 840,992 +0.14(+0.62%)
Sep 02, 2009 22.43 22.88 22.24 22.61 1,838,204 +0.24(+1.07%)
Sep 01, 2009 22.25 22.97 22.05 22.37 2,467,322 +0.03(+0.13%)
Aug 31, 2009 22.70 22.74 22.11 22.34 1,723,194 -0.27(-1.19%)
Aug 28, 2009 21.79 22.76 21.78 22.61 2,384,513 +0.83(+3.81%)
Aug 27, 2009 21.56 21.81 21.04 21.78 756,261 +0.28(+1.30%)
Aug 26, 2009 21.53 21.64 21.28 21.50 493,341 -0.13(-0.60%)
Aug 25, 2009 21.46 21.75 21.11 21.63 1,328,025 +0.45(+2.12%)
Aug 24, 2009 21.59 21.88 21.00 21.18 787,349 -0.41(-1.90%)
Aug 21, 2009 21.02 21.74 20.93 21.59 1,040,637 +0.66(+3.15%)
Aug 20, 2009 20.84 21.06 20.71 20.93 572,049 +0.11(+0.53%)
Aug 19, 2009 20.20 20.92 20.09 20.82 829,447 +0.36(+1.76%)
Aug 18, 2009 20.49 20.64 20.29 20.46 673,467 +0.11(+0.53%)
Aug 17, 2009 20.74 20.81 20.28 20.35 1,029,689 -0.75(-3.55%)
Aug 14, 2009 21.33 21.38 20.70 21.10 1,006,751 -0.19(-0.89%)
Aug 13, 2009 21.03 21.60 20.90 21.29 1,004,249 +0.18(+0.85%)
Aug 12, 2009 21.00 21.45 20.75 21.11 1,413,292 +0.06(+0.29%)
Aug 11, 2009 20.80 21.30 20.38 21.05 1,692,261 +0.19(+0.91%)
Aug 10, 2009 21.34 21.50 20.74 20.86 1,137,034 -0.58(-2.71%)
Aug 07, 2009 21.15 21.64 20.96 21.44 1,255,603 +0.56(+2.68%)
Aug 06, 2009 21.20 21.58 20.71 20.88 964,847 -0.15(-0.71%)
Aug 05, 2009 21.06 21.10 20.50 21.03 1,404,888 +0.16(+0.77%)
Aug 04, 2009 21.04 21.48 20.84 20.87 1,836,661 -0.42(-1.97%)
Aug 03, 2009 21.01 21.62 20.58 21.29 2,456,786 +0.82(+4.01%)
Jul 31, 2009 20.79 20.79 20.44 20.47 3,255,608 -0.12(-0.58%)
Jul 30, 2009 20.61 20.95 20.31 20.59 6,924,395 +1.66(+8.77%)
Jul 29, 2009 19.27 19.33 18.78 18.93 1,790,120 -0.29(-1.51%)
Jul 28, 2009 19.17 19.29 18.83 19.22 904,540 +0.04(+0.21%)
Jul 27, 2009 19.23 19.25 18.82 19.18 601,059 +0.03(+0.16%)
Jul 24, 2009 18.93 19.19 18.68 19.15 1,858 +0.19(+1.00%)
Jul 23, 2009 18.76 19.26 18.42 18.96 2,784,609 +0.27(+1.44%)
Jul 22, 2009 18.88 19.04 18.62 18.69 756,986 -0.19(-1.01%)
Jul 21, 2009 19.30 19.35 18.46 18.88 1,074,647 -0.11(-0.58%)
Jul 20, 2009 18.86 19.00 18.58 18.99 1,190,182 +0.30(+1.61%)
Jul 17, 2009 18.63 18.75 18.37 18.69 633,827 -0.04(-0.21%)
Jul 16, 2009 18.62 18.83 18.39 18.73 850,104 +0.04(+0.21%)
Jul 15, 2009 18.26 18.69 18.00 18.69 1,343,154 +0.77(+4.30%)
Jul 14, 2009 17.78 18.00 17.50 17.92 1,550,315 +0.08(+0.45%)
Jul 13, 2009 17.49 17.85 17.47 17.84 1,027,789 +0.16(+0.90%)
Jul 10, 2009 17.67 17.98 17.03 17.68 863,650 -0.14(-0.79%)
Jul 09, 2009 17.79 17.93 17.37 17.82 1,794,325 +0.20(+1.14%)
Jul 08, 2009 17.70 17.83 17.35 17.62 1,751,216 +0.00(+0.00%)
Jul 07, 2009 18.32 18.39 17.52 17.62 1,778,679 -0.71(-3.87%)
Jul 06, 2009 18.56 19.06 18.18 18.33 1,247,586 -0.15(-0.81%)
Jul 02, 2009 19.31 19.58 18.48 18.48 1,363,899 -1.10(-5.62%)
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.