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, 2002 9.520 9.800 9.280 9.560 2,260,600 +0.22(+2.36%)
Oct 30, 2002 9.550 9.700 9.300 9.340 2,097,500 -0.11(-1.16%)
Oct 29, 2002 9.520 10.04 9.110 9.450 2,365,400 -0.38(-3.87%)
Oct 28, 2002 10.55 10.70 9.500 9.830 3,277,600 -0.42(-4.10%)
Oct 25, 2002 9.640 10.33 9.460 10.25 1,954,100 +0.56(+5.78%)
Oct 24, 2002 9.890 10.25 9.500 9.690 2,262,300 -0.10(-1.02%)
Oct 23, 2002 9.900 10.03 9.370 9.790 2,545,300 -0.18(-1.81%)
Oct 22, 2002 9.100 10.15 9.000 9.970 3,342,800 +0.66(+7.09%)
Oct 21, 2002 8.780 9.470 8.410 9.310 2,838,800 +0.53(+6.04%)
Oct 18, 2002 9.040 9.040 8.300 8.780 2,245,500 -0.22(-2.44%)
Oct 17, 2002 8.200 9.000 7.890 9.000 2,161,600 +1.23(+15.83%)
Oct 16, 2002 8.150 8.160 7.700 7.770 1,049,800 -0.38(-4.66%)
Oct 15, 2002 8.500 8.570 8.100 8.150 3,482,900 +0.47(+6.12%)
Oct 14, 2002 7.450 7.950 7.330 7.680 1,912,300 +0.12(+1.59%)
Oct 11, 2002 7.300 7.690 7.280 7.560 2,160,000 +0.54(+7.69%)
Oct 10, 2002 6.850 7.430 6.380 7.020 3,248,900 +0.04(+0.57%)
Oct 09, 2002 6.900 7.000 6.690 6.980 1,922,700 -0.15(-2.10%)
Oct 08, 2002 7.500 7.700 6.800 7.130 3,349,300 -0.37(-4.93%)
Oct 07, 2002 7.850 7.950 7.030 7.500 3,737,600 +0.01(+0.13%)
Oct 04, 2002 7.780 7.940 7.000 7.490 3,612,800 -0.22(-2.85%)
Oct 03, 2002 8.400 8.450 7.640 7.710 4,171,800 -0.65(-7.78%)
Oct 02, 2002 8.700 9.300 8.310 8.360 3,240,000 -0.84(-9.13%)
Oct 01, 2002 9.090 9.350 8.570 9.200 1,970,000 +0.14(+1.55%)
Sep 30, 2002 9.650 9.650 8.740 9.060 3,904,300 -0.88(-8.85%)
Sep 27, 2002 9.840 10.14 9.530 9.940 1,817,900 -0.05(-0.50%)
Sep 26, 2002 10.09 10.43 9.200 9.990 4,073,600 -0.10(-0.99%)
Sep 25, 2002 9.770 10.11 9.100 10.09 3,113,600 +0.49(+5.10%)
Sep 24, 2002 9.910 10.25 9.400 9.600 3,818,200 -1.20(-11.11%)
Sep 23, 2002 10.26 10.90 10.11 10.80 3,720,000 +0.55(+5.37%)
Sep 20, 2002 10.45 10.55 9.920 10.25 3,554,200 -0.21(-2.01%)
Sep 19, 2002 10.80 10.81 10.20 10.46 2,750,000 -0.50(-4.56%)
Sep 18, 2002 10.80 11.54 10.80 10.96 2,097,800 -0.03(-0.27%)
Sep 17, 2002 11.65 11.65 10.79 10.99 3,357,100 -0.71(-6.07%)
Sep 16, 2002 11.40 11.89 11.00 11.70 4,942,600 +0.72(+6.56%)
Sep 13, 2002 10.59 11.05 10.33 10.98 2,872,000 +0.30(+2.81%)
Sep 12, 2002 10.65 10.80 10.39 10.68 3,041,300 +0.33(+3.19%)
Sep 11, 2002 10.30 10.45 10.10 10.35 1,555,100 +0.25(+2.48%)
Sep 10, 2002 9.850 10.39 9.610 10.10 3,154,100 +0.37(+3.80%)
Sep 09, 2002 9.480 9.940 8.850 9.730 2,726,100 +0.25(+2.64%)
Sep 06, 2002 8.750 9.520 8.700 9.480 5,500,300 +0.82(+9.47%)
Sep 05, 2002 8.700 9.030 8.270 8.660 1,632,900 -0.13(-1.48%)
Sep 04, 2002 8.510 8.850 8.000 8.790 2,982,200 +0.27(+3.17%)
Sep 03, 2002 9.300 9.300 8.420 8.520 3,160,000 -1.01(-10.60%)
Aug 30, 2002 9.540 9.550 9.040 9.530 1,209,200 +0.04(+0.42%)
Aug 29, 2002 8.570 9.540 8.570 9.490 2,045,600 +0.58(+6.51%)
Aug 28, 2002 8.900 9.380 8.700 8.910 4,311,900 -0.30(-3.26%)
Aug 27, 2002 9.800 9.990 8.790 9.210 3,672,500 -0.18(-1.92%)
Aug 26, 2002 9.980 9.980 8.380 9.390 3,843,400 -0.11(-1.16%)
Aug 23, 2002 10.50 10.71 9.280 9.500 4,621,000 -1.30(-12.04%)
Aug 22, 2002 9.810 11.10 9.810 10.80 6,920,000 +1.15(+11.92%)
Aug 21, 2002 8.100 9.790 8.090 9.650 8,471,900 +1.83(+23.40%)
Aug 20, 2002 7.470 8.210 7.470 7.820 3,451,500 +0.83(+11.87%)
Aug 16, 2002 6.200 7.360 6.060 6.990 5,677,000 +0.60(+9.39%)
Aug 15, 2002 5.380 6.450 5.380 6.390 6,290,100 +1.11(+21.02%)
Aug 14, 2002 4.980 5.340 4.670 5.280 3,619,100 +0.33(+6.67%)
Aug 13, 2002 5.400 5.650 4.850 4.950 3,853,800 -0.51(-9.34%)
Aug 12, 2002 5.330 5.460 4.830 5.460 7,462,400 -2.38(-30.36%)
Aug 07, 2002 8.500 8.540 7.600 7.840 3,981,500 -0.22(-2.73%)
Aug 06, 2002 7.850 8.330 7.850 8.060 4,991,600 +0.52(+6.90%)
Aug 05, 2002 7.850 7.850 6.500 7.540 5,305,400 -0.47(-5.87%)
Aug 02, 2002 8.010 8.190 7.300 8.010 2,456,300 -0.14(-1.72%)
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.