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 (%)
Oct 31, 2006 27.76 27.89 27.65 27.79 1,739,500 +0.08(+0.29%)
Oct 30, 2006 27.66 27.99 27.60 27.71 1,300,700 -0.03(-0.11%)
Oct 27, 2006 27.60 27.83 27.56 27.74 719,200 +0.04(+0.14%)
Oct 26, 2006 27.60 27.93 27.56 27.70 1,159,700 +0.10(+0.36%)
Oct 25, 2006 27.70 28.00 27.60 27.60 1,209,700 -0.15(-0.54%)
Oct 24, 2006 27.60 27.86 27.20 27.75 1,493,700 -0.02(-0.07%)
Oct 23, 2006 27.80 27.96 27.45 27.77 3,297,500 -0.17(-0.61%)
Oct 20, 2006 26.93 28.12 26.93 27.94 5,418,600 +1.03(+3.83%)
Oct 19, 2006 26.99 27.08 26.90 26.91 898,100 -0.06(-0.22%)
Oct 18, 2006 27.03 27.11 26.94 26.97 1,223,200 -0.13(-0.48%)
Oct 17, 2006 27.25 27.25 26.96 27.10 1,276,000 -0.10(-0.37%)
Oct 16, 2006 26.99 27.68 26.94 27.20 2,238,500 +0.26(+0.97%)
Oct 13, 2006 26.91 27.01 26.82 26.94 2,003,900 +0.03(+0.11%)
Oct 12, 2006 26.90 27.10 26.86 26.91 3,380,200 +0.05(+0.19%)
Oct 11, 2006 26.69 26.95 26.67 26.86 5,020,200 +0.18(+0.67%)
Oct 10, 2006 26.55 26.89 26.43 26.68 9,814,800 +0.18(+0.68%)
Oct 09, 2006 27.20 27.15 26.33 26.50 19,960,300 +2.57(+10.74%)
Oct 06, 2006 23.76 24.24 23.50 23.93 1,805,600 +0.18(+0.76%)
Oct 05, 2006 23.39 23.89 23.38 23.75 1,742,300 +0.31(+1.32%)
Oct 04, 2006 23.00 23.46 22.96 23.44 1,953,900 +0.46(+2.00%)
Oct 03, 2006 22.62 23.10 22.62 22.98 2,647,900 +0.33(+1.46%)
Oct 02, 2006 22.58 23.17 22.57 22.65 2,412,600 -0.06(-0.26%)
Sep 29, 2006 22.60 23.01 22.45 22.71 1,024,600 +0.06(+0.26%)
Sep 28, 2006 22.97 22.97 22.37 22.65 1,301,700 -0.36(-1.56%)
Sep 27, 2006 22.74 23.22 22.59 23.01 1,457,600 +0.28(+1.23%)
Sep 26, 2006 22.52 23.15 22.45 22.73 2,278,200 -0.17(-0.74%)
Sep 25, 2006 22.64 23.18 21.93 22.90 3,563,800 +0.31(+1.37%)
Sep 22, 2006 22.76 22.77 22.26 22.59 2,201,600 -0.40(-1.74%)
Sep 21, 2006 23.65 23.98 22.95 22.99 2,032,800 -0.02(-0.09%)
Sep 20, 2006 23.22 23.60 22.74 23.01 2,833,200 -0.22(-0.95%)
Sep 19, 2006 23.73 23.78 23.17 23.23 1,507,600 -0.54(-2.27%)
Sep 18, 2006 23.94 24.19 23.54 23.77 997,400 -0.46(-1.90%)
Sep 15, 2006 24.45 24.52 24.07 24.23 916,700 -0.02(-0.08%)
Sep 14, 2006 23.97 24.35 23.81 24.25 1,532,200 +0.15(+0.62%)
Sep 13, 2006 23.96 24.33 23.82 24.10 859,000 +0.01(+0.04%)
Sep 12, 2006 23.50 24.15 23.42 24.09 1,450,600 +0.62(+2.64%)
Sep 11, 2006 23.53 23.77 23.23 23.47 528,200 -0.05(-0.21%)
Sep 08, 2006 23.57 23.63 23.27 23.52 864,000 +0.10(+0.43%)
Sep 07, 2006 23.43 23.89 22.94 23.42 1,544,600 -0.02(-0.09%)
Sep 06, 2006 23.40 23.96 23.37 23.44 1,805,100 +0.04(+0.17%)
Sep 05, 2006 23.52 23.69 23.14 23.40 677,900 -0.13(-0.55%)
Sep 01, 2006 23.30 23.60 23.09 23.53 1,121,200 +0.25(+1.07%)
Aug 31, 2006 23.10 23.32 22.98 23.28 686,700 +0.19(+0.82%)
Aug 30, 2006 23.06 23.12 22.75 23.09 695,000 -0.09(-0.39%)
Aug 29, 2006 22.95 23.24 22.91 23.18 923,900 +0.34(+1.49%)
Aug 28, 2006 22.95 23.16 22.57 22.84 1,285,700 -0.19(-0.83%)
Aug 25, 2006 22.89 23.27 22.79 23.03 446,000 +0.16(+0.70%)
Aug 24, 2006 23.35 23.50 22.79 22.87 825,600 -0.37(-1.59%)
Aug 23, 2006 23.04 23.34 22.81 23.24 771,100 +0.24(+1.04%)
Aug 22, 2006 22.90 23.03 22.73 23.00 687,900 +0.15(+0.66%)
Aug 21, 2006 22.75 22.91 22.63 22.85 1,646,100 +0.07(+0.31%)
Aug 18, 2006 22.88 22.93 22.64 22.78 639,800 -0.19(-0.83%)
Aug 17, 2006 22.80 23.20 22.66 22.97 1,166,000 +0.07(+0.31%)
Aug 16, 2006 22.31 22.99 22.25 22.90 3,526,100 +0.70(+3.15%)
Aug 15, 2006 22.33 22.33 22.01 22.20 818,100 +0.11(+0.50%)
Aug 14, 2006 21.92 22.36 21.92 22.09 689,300 +0.25(+1.14%)
Aug 11, 2006 21.91 22.17 21.74 21.84 749,500 +0.04(+0.18%)
Aug 10, 2006 21.65 22.17 21.55 21.80 767,800 +0.10(+0.46%)
Aug 09, 2006 22.49 22.49 21.21 21.70 1,891,800 -0.80(-3.56%)
Aug 08, 2006 21.53 22.81 21.42 22.50 2,807,000 +0.42(+1.90%)
Aug 07, 2006 22.10 22.18 21.80 22.08 1,273,300 -0.15(-0.67%)
Aug 04, 2006 22.45 22.63 21.85 22.23 1,496,700 -0.17(-0.76%)
Aug 03, 2006 22.22 22.52 22.16 22.40 1,489,100 +0.05(+0.22%)
Aug 02, 2006 21.85 22.70 21.85 22.35 2,426,700 +0.66(+3.04%)
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.