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, 2011 16.37 16.47 15.71 15.73 2,953,727 -0.94(-5.64%)
Sep 29, 2011 17.21 17.32 16.32 16.67 3,141,854 -0.39(-2.29%)
Sep 28, 2011 17.89 18.00 16.99 17.06 2,236,343 -0.88(-4.91%)
Sep 27, 2011 17.89 18.46 17.74 17.94 2,661,641 +0.50(+2.87%)
Sep 26, 2011 17.19 17.50 16.83 17.44 3,351,299 +0.45(+2.65%)
Sep 23, 2011 16.12 17.11 16.05 16.99 2,954,934 +0.74(+4.55%)
Sep 22, 2011 16.17 16.42 15.93 16.25 4,238,649 -0.59(-3.50%)
Sep 21, 2011 17.44 17.49 16.79 16.84 2,371,774 -0.65(-3.72%)
Sep 20, 2011 17.70 18.03 17.46 17.49 2,870,162 -0.05(-0.29%)
Sep 19, 2011 17.56 17.70 17.25 17.54 3,289,724 -0.32(-1.79%)
Sep 16, 2011 17.54 18.13 17.50 17.86 3,644,940 +0.38(+2.17%)
Sep 15, 2011 18.02 18.09 17.37 17.48 3,596,795 -0.35(-1.96%)
Sep 14, 2011 16.78 18.09 16.69 17.83 6,383,896 +1.16(+6.96%)
Sep 13, 2011 16.07 16.75 16.03 16.67 4,264,761 +0.70(+4.38%)
Sep 12, 2011 15.73 16.03 15.40 15.97 5,543,880 -0.02(-0.13%)
Sep 09, 2011 16.43 16.51 15.89 15.99 3,444,090 -0.68(-4.08%)
Sep 08, 2011 16.88 17.08 16.53 16.67 2,994,474 -0.43(-2.51%)
Sep 07, 2011 16.90 17.15 16.76 17.10 1,994,688 +0.53(+3.20%)
Sep 06, 2011 16.34 16.69 16.14 16.57 2,444,621 -0.37(-2.18%)
Sep 02, 2011 17.39 17.49 16.76 16.94 2,289,431 -0.90(-5.04%)
Sep 01, 2011 18.01 18.17 17.80 17.84 2,028,495 -0.22(-1.22%)
Aug 31, 2011 18.15 18.24 17.85 18.06 2,880,465 +0.08(+0.44%)
Aug 30, 2011 17.88 18.19 17.66 17.98 2,323,251 -0.03(-0.17%)
Aug 29, 2011 17.64 18.05 17.45 18.01 2,639,000 +0.66(+3.80%)
Aug 26, 2011 16.86 17.45 16.40 17.35 2,239,295 +0.34(+2.00%)
Aug 25, 2011 17.23 17.45 16.76 17.01 3,563,299 -0.15(-0.87%)
Aug 24, 2011 17.23 17.38 16.85 17.16 3,747,692 -0.16(-0.92%)
Aug 23, 2011 16.57 17.45 16.40 17.32 5,518,803 +0.82(+4.97%)
Aug 22, 2011 17.40 17.40 16.46 16.50 4,305,083 -0.47(-2.77%)
Aug 19, 2011 16.86 17.47 16.85 16.97 3,200,475 -0.20(-1.16%)
Aug 18, 2011 18.14 18.16 16.96 17.17 4,392,640 -1.49(-7.98%)
Aug 17, 2011 18.68 19.05 18.36 18.66 2,382,305 -0.07(-0.37%)
Aug 16, 2011 18.95 19.15 18.52 18.73 5,073,407 -0.40(-2.09%)
Aug 15, 2011 18.92 19.25 18.73 19.13 4,557,304 +0.39(+2.08%)
Aug 12, 2011 18.63 18.93 18.43 18.74 5,159,618 +0.27(+1.46%)
Aug 11, 2011 16.86 18.75 16.83 18.47 6,888,120 +1.61(+9.55%)
Aug 10, 2011 16.62 17.34 16.25 16.86 9,704,410 -0.16(-0.94%)
Aug 09, 2011 21.05 18.98 16.02 17.02 13,949,060 -2.50(-12.81%)
Aug 08, 2011 21.05 21.11 19.52 19.52 6,672,200 -1.98(-9.21%)
Aug 05, 2011 22.13 22.33 20.73 21.50 4,286,576 -0.30(-1.38%)
Aug 04, 2011 22.73 22.73 21.80 21.80 5,573,493 -1.30(-5.63%)
Aug 03, 2011 23.05 23.27 22.18 23.10 4,119,443 +0.07(+0.30%)
Aug 02, 2011 23.81 23.99 23.01 23.03 4,285,611 -1.01(-4.20%)
Aug 01, 2011 24.56 24.65 23.72 24.04 3,213,721 -0.32(-1.31%)
Jul 29, 2011 24.51 24.83 24.27 24.36 2,821,831 -0.41(-1.66%)
Jul 28, 2011 25.08 25.09 24.73 24.77 2,895,440 -0.42(-1.67%)
Jul 27, 2011 25.42 25.43 25.10 25.19 1,989,407 -0.30(-1.18%)
Jul 26, 2011 25.61 25.81 25.45 25.49 1,506,937 -0.06(-0.23%)
Jul 25, 2011 25.77 25.87 25.51 25.55 1,680,122 -0.45(-1.73%)
Jul 22, 2011 26.11 26.13 25.93 26.00 2,163,103 +0.00(+0.00%)
Jul 21, 2011 25.99 26.33 25.87 26.00 2,609,107 +0.15(+0.58%)
Jul 20, 2011 26.27 26.37 25.78 25.85 1,870,084 -0.38(-1.45%)
Jul 19, 2011 25.78 26.42 25.72 26.23 2,379,642 +0.59(+2.30%)
Jul 18, 2011 25.76 25.92 25.13 25.64 2,445,728 -0.27(-1.04%)
Jul 15, 2011 26.18 26.18 25.70 25.91 2,310,494 -0.19(-0.73%)
Jul 14, 2011 26.36 26.38 25.84 26.10 1,978,715 -0.17(-0.65%)
Jul 13, 2011 26.54 26.74 26.25 26.27 1,746,539 -0.04(-0.15%)
Jul 12, 2011 26.55 26.91 26.25 26.31 2,259,709 -0.25(-0.94%)
Jul 11, 2011 26.58 26.77 26.35 26.56 3,213,201 -0.66(-2.42%)
Jul 08, 2011 27.12 27.33 27.01 27.22 1,804,200 -0.26(-0.95%)
Jul 07, 2011 27.53 27.60 27.30 27.48 3,044,708 +0.12(+0.44%)
Jul 06, 2011 26.36 27.41 26.36 27.36 7,914,711 +0.99(+3.75%)
Jul 05, 2011 25.80 26.82 25.77 26.37 5,491,837 +0.41(+1.58%)
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.