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 (%)
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%)
Jul 01, 2009 19.57 20.08 19.23 19.58 1,465,780 +0.17(+0.88%)
Jun 30, 2009 19.54 19.57 18.74 19.41 1,409,294 +0.09(+0.47%)
Jun 29, 2009 19.08 19.50 18.67 19.32 1,223,535 +0.46(+2.44%)
Jun 26, 2009 18.90 19.21 18.51 18.86 1,677,484 -0.14(-0.74%)
Jun 25, 2009 18.53 19.02 18.46 19.00 1,889,702 +0.96(+5.32%)
Jun 24, 2009 17.79 18.33 17.67 18.04 1,733,176 +0.25(+1.41%)
Jun 23, 2009 17.86 18.09 17.24 17.79 1,797,815 -0.04(-0.22%)
Jun 22, 2009 18.32 18.46 17.65 17.83 2,223,231 -0.82(-4.40%)
Jun 19, 2009 18.61 18.95 18.50 18.65 1,606,318 +0.12(+0.65%)
Jun 18, 2009 18.61 18.73 18.17 18.53 1,552,601 -0.14(-0.75%)
Jun 17, 2009 18.41 18.90 18.18 18.67 1,502,071 +0.14(+0.76%)
Jun 16, 2009 18.99 19.00 18.37 18.53 1,839,925 -0.20(-1.04%)
Jun 15, 2009 18.49 19.18 18.47 18.73 3,494,300 -0.18(-0.98%)
Jun 12, 2009 18.20 18.92 17.87 18.91 2,841,648 +0.70(+3.84%)
Jun 11, 2009 18.42 18.58 17.83 18.21 2,725,882 -0.20(-1.09%)
Jun 10, 2009 18.97 19.11 17.87 18.41 1,575,836 -0.46(-2.44%)
Jun 09, 2009 18.84 18.99 18.51 18.87 1,172,731 +0.13(+0.69%)
Jun 08, 2009 18.47 18.96 18.35 18.74 1,446,980 +0.01(+0.05%)
Jun 05, 2009 18.66 18.91 18.39 18.73 2,033,188 +0.21(+1.13%)
Jun 04, 2009 19.01 19.01 18.32 18.52 2,925,819 -0.61(-3.19%)
Jun 03, 2009 19.19 19.25 18.61 19.13 2,083,376 -0.43(-2.20%)
Jun 02, 2009 19.36 19.65 19.21 19.56 1,682,821 -0.02(-0.10%)
Jun 01, 2009 19.31 19.98 18.70 19.58 2,312,687 +0.55(+2.89%)
May 29, 2009 19.00 19.09 18.31 19.03 3,076,459 -0.06(-0.31%)
May 28, 2009 19.18 19.40 18.44 19.09 1,611,332 +0.14(+0.74%)
May 27, 2009 19.71 19.84 18.93 18.95 1,679,138 -0.89(-4.49%)
May 26, 2009 19.18 19.92 19.02 19.84 1,590,801 +0.65(+3.39%)
May 22, 2009 19.30 19.41 19.01 19.19 1,025,418 -0.08(-0.42%)
May 21, 2009 19.60 19.66 18.99 19.27 1,373,112 -0.61(-3.07%)
May 20, 2009 20.00 20.49 19.79 19.88 1,300,061 -0.06(-0.30%)
May 19, 2009 19.71 20.41 19.52 19.94 2,784,195 +0.29(+1.48%)
May 18, 2009 18.34 19.74 18.34 19.65 2,613,779 +1.15(+6.22%)
May 17, 2009 17.89 19.11 17.74 18.50 179,675 +0.23(+1.25%)
May 15, 2009 17.89 19.11 17.74 18.27 2,495,911 +0.41(+2.30%)
May 14, 2009 18.09 18.26 17.63 17.86 2,493,559 -0.13(-0.72%)
May 13, 2009 18.33 18.61 17.71 17.99 2,461,584 -0.72(-3.85%)
May 12, 2009 19.50 19.52 18.07 18.71 2,670,272 -0.64(-3.31%)
May 11, 2009 18.72 19.50 18.50 19.35 4,222,383 -0.11(-0.57%)
May 08, 2009 19.17 19.65 18.80 19.46 3,399,598 +0.60(+3.18%)
May 07, 2009 19.75 21.58 16.48 18.86 10,533,938 +0.53(+2.89%)
May 06, 2009 18.25 18.66 17.74 18.33 3,193,630 +0.29(+1.61%)
May 05, 2009 17.95 18.04 17.45 18.04 1,776,061 -0.13(-0.72%)
May 04, 2009 17.99 18.21 17.99 18.17 1,845,896 +0.71(+4.07%)
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.