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 (%)
May 31, 2007 37.72 36.23 35.77 36.19 1,390,100 +0.14(+0.39%)
May 30, 2007 35.76 36.43 35.60 36.05 2,753,400 +0.29(+0.81%)
May 29, 2007 37.39 36.05 35.60 35.76 706,440 +0.04(+0.11%)
May 25, 2007 36.07 36.12 35.67 35.72 1,339,800 -0.24(-0.67%)
May 24, 2007 35.50 35.96 35.46 35.96 1,638,500 +0.19(+0.53%)
May 23, 2007 35.54 35.99 35.45 35.77 1,989,800 +0.37(+1.05%)
May 22, 2007 35.37 35.54 35.35 35.40 868,000 -0.02(-0.06%)
May 21, 2007 35.26 35.50 35.26 35.42 425,000 +0.04(+0.11%)
May 18, 2007 35.33 35.51 35.33 35.38 851,600 +0.05(+0.14%)
May 17, 2007 35.36 35.41 35.33 35.33 686,900 -0.03(-0.08%)
May 16, 2007 35.58 35.58 35.28 35.36 1,404,400 +0.07(+0.20%)
May 15, 2007 35.60 35.60 35.28 35.29 2,051,300 -0.01(-0.03%)
May 14, 2007 36.02 35.85 35.29 35.30 3,899,700 -0.15(-0.42%)
May 11, 2007 35.26 35.51 35.20 35.45 1,985,000 +0.18(+0.51%)
May 10, 2007 35.37 35.54 35.21 35.27 1,749,400 -0.14(-0.40%)
May 09, 2007 35.45 35.55 35.35 35.41 1,214,000 -0.07(-0.20%)
May 08, 2007 35.40 35.75 35.36 35.48 1,658,800 +0.03(+0.08%)
May 07, 2007 35.55 35.75 35.34 35.45 3,387,799 -0.15(-0.42%)
May 04, 2007 36.57 36.18 35.38 35.60 4,661,204 -0.59(-1.63%)
May 03, 2007 35.75 36.45 35.45 36.19 7,813,100 +0.29(+0.81%)
May 02, 2007 35.40 35.94 35.00 35.90 19,682,200 +3.23(+9.89%)
May 01, 2007 32.78 32.90 32.54 32.67 1,389,500 -0.11(-0.34%)
Apr 30, 2007 32.50 32.95 32.44 32.78 1,243,726 +0.13(+0.40%)
Apr 27, 2007 32.54 33.00 31.76 32.65 1,177,600 +0.11(+0.34%)
Apr 26, 2007 32.82 33.00 32.43 32.54 661,100 -0.29(-0.88%)
Apr 25, 2007 32.46 32.99 32.37 32.83 1,425,558 +0.40(+1.23%)
Apr 24, 2007 32.88 32.92 32.30 32.43 894,700 -0.43(-1.31%)
Apr 23, 2007 32.73 32.86 32.55 32.86 690,100 +0.17(+0.52%)
Apr 20, 2007 32.48 32.88 32.48 32.69 2,362,600 +0.33(+1.02%)
Apr 19, 2007 32.72 32.72 31.52 32.36 1,980,100 +0.59(+1.86%)
Apr 18, 2007 31.22 31.85 30.83 31.77 1,182,042 +0.40(+1.28%)
Apr 17, 2007 31.67 31.67 31.15 31.37 661,500 -0.21(-0.66%)
Apr 16, 2007 31.59 31.78 31.41 31.58 456,198 -0.01(-0.03%)
Apr 13, 2007 31.34 31.62 31.27 31.59 708,300 +0.25(+0.80%)
Apr 12, 2007 31.00 31.43 30.83 31.34 837,500 +0.34(+1.10%)
Apr 11, 2007 30.85 31.17 30.75 31.00 1,066,800 +0.14(+0.45%)
Apr 10, 2007 30.78 31.05 30.43 30.86 749,750 +0.16(+0.52%)
Apr 09, 2007 30.97 31.05 30.60 30.70 722,000 -0.26(-0.84%)
Apr 05, 2007 30.52 31.03 30.42 30.96 801,126 +0.34(+1.11%)
Apr 04, 2007 30.45 30.63 30.15 30.62 417,100 +0.22(+0.72%)
Apr 03, 2007 30.82 30.91 30.28 30.40 1,074,800 -0.39(-1.27%)
Apr 02, 2007 30.37 30.80 30.37 30.79 861,500 +0.36(+1.18%)
Mar 30, 2007 30.47 30.75 30.30 30.43 869,400 +0.05(+0.16%)
Mar 29, 2007 30.19 30.46 30.16 30.38 814,800 +0.22(+0.73%)
Mar 28, 2007 30.30 30.32 29.97 30.16 1,273,700 -0.31(-1.02%)
Mar 27, 2007 30.35 30.50 30.11 30.47 696,500 +0.07(+0.23%)
Mar 26, 2007 30.13 30.47 30.00 30.40 725,200 +0.15(+0.50%)
Mar 23, 2007 30.41 30.59 30.16 30.25 1,114,900 -0.31(-1.01%)
Mar 22, 2007 31.71 31.71 30.39 30.56 1,021,600 -0.14(-0.46%)
Mar 21, 2007 30.45 30.75 29.98 30.70 1,023,300 +0.29(+0.95%)
Mar 20, 2007 30.10 30.59 30.09 30.41 758,188 +0.23(+0.76%)
Mar 19, 2007 30.10 30.31 29.92 30.18 1,491,500 +0.18(+0.60%)
Mar 16, 2007 30.26 30.39 29.88 30.00 1,027,900 -0.34(-1.12%)
Mar 15, 2007 29.90 30.42 29.90 30.34 650,300 +0.35(+1.17%)
Mar 14, 2007 30.50 30.62 29.77 29.99 1,389,300 -0.66(-2.15%)
Mar 13, 2007 30.87 30.70 30.10 30.65 1,857,500 -0.22(-0.71%)
Mar 12, 2007 29.99 30.93 29.75 30.87 1,737,000 +0.84(+2.80%)
Mar 09, 2007 29.82 30.09 29.72 30.03 829,000 +0.21(+0.70%)
Mar 08, 2007 29.85 30.05 29.68 29.82 1,127,000 +0.04(+0.13%)
Mar 07, 2007 29.32 29.95 29.23 29.78 1,355,000 +0.33(+1.12%)
Mar 06, 2007 29.23 29.70 29.05 29.45 1,709,900 +0.79(+2.76%)
Mar 05, 2007 29.08 29.28 28.66 28.66 901,500 -0.56(-1.92%)
Mar 02, 2007 29.35 29.59 29.07 29.22 681,100 -0.27(-0.92%)
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.