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 (%)
Jun 29, 2007 35.54 36.19 35.54 36.19 1,963,700 +0.65(+1.83%)
Jun 28, 2007 35.25 35.70 35.20 35.54 682,102 +0.35(+0.99%)
Jun 27, 2007 35.12 35.45 34.88 35.19 1,326,900 +0.07(+0.20%)
Jun 26, 2007 35.43 35.60 34.87 35.12 1,405,000 -0.34(-0.96%)
Jun 25, 2007 35.88 35.88 35.33 35.46 1,286,000 -0.44(-1.23%)
Jun 22, 2007 36.01 36.02 35.57 35.90 1,793,600 -0.12(-0.33%)
Jun 21, 2007 35.94 36.11 35.70 36.02 574,400 +0.04(+0.11%)
Jun 20, 2007 35.75 36.20 35.63 35.98 1,934,200 +0.30(+0.84%)
Jun 19, 2007 35.70 35.74 35.57 35.68 515,600 -0.12(-0.34%)
Jun 18, 2007 35.60 35.98 35.60 35.80 555,500 +0.28(+0.79%)
Jun 15, 2007 35.85 35.90 35.50 35.52 1,276,900 -0.25(-0.70%)
Jun 14, 2007 35.62 35.79 35.55 35.77 908,400 +0.08(+0.22%)
Jun 13, 2007 35.55 35.75 35.48 35.69 1,256,400 +0.18(+0.51%)
Jun 12, 2007 35.78 35.85 35.51 35.51 685,300 -0.24(-0.67%)
Jun 11, 2007 35.85 35.94 35.72 35.75 684,540 -0.10(-0.28%)
Jun 08, 2007 35.60 35.95 35.60 35.85 475,800 +0.25(+0.70%)
Jun 07, 2007 35.88 36.00 35.60 35.60 872,900 -0.28(-0.78%)
Jun 06, 2007 36.02 36.15 35.80 35.88 1,545,900 -0.29(-0.80%)
Jun 05, 2007 36.08 36.27 36.08 36.17 676,500 -0.15(-0.41%)
Jun 04, 2007 36.36 36.38 36.15 36.32 1,523,500 -0.03(-0.08%)
Jun 01, 2007 36.85 36.85 36.00 36.35 1,267,000 +0.16(+0.44%)
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%)
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.