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 29, 2010 26.65 26.93 26.53 26.74 1,026,194 +0.07(+0.26%)
Oct 28, 2010 27.10 27.19 26.52 26.67 1,832,431 -0.33(-1.22%)
Oct 27, 2010 26.12 27.08 26.10 27.00 2,576,674 +0.57(+2.16%)
Oct 25, 2010 26.65 26.88 26.41 26.43 1,324,790 -0.06(-0.23%)
Oct 22, 2010 26.54 26.69 26.08 26.49 1,922,165 +0.21(+0.80%)
Oct 21, 2010 26.42 26.60 26.05 26.28 933,647 -0.08(-0.30%)
Oct 20, 2010 26.04 26.58 26.01 26.36 1,085,889 +0.33(+1.27%)
Oct 19, 2010 26.48 26.66 25.87 26.03 2,973,192 -0.64(-2.40%)
Oct 18, 2010 26.63 26.74 26.17 26.67 1,726,274 +0.01(+0.04%)
Oct 15, 2010 26.64 26.87 26.42 26.66 1,788,579 +0.14(+0.53%)
Oct 14, 2010 26.80 26.87 26.29 26.52 1,073,599 -0.26(-0.97%)
Oct 13, 2010 26.81 26.99 26.66 26.78 1,163,975 +0.00(+0.00%)
Oct 12, 2010 26.41 26.86 26.33 26.78 1,689,287 +0.36(+1.36%)
Oct 11, 2010 26.16 26.47 26.11 26.42 1,095,986 +0.25(+0.96%)
Oct 08, 2010 26.17 26.35 25.98 26.17 2,312,238 -0.15(-0.57%)
Oct 07, 2010 26.55 26.65 26.02 26.32 1,592,600 -0.16(-0.60%)
Oct 06, 2010 26.87 26.95 26.45 26.48 1,427,094 -0.37(-1.38%)
Oct 05, 2010 26.64 26.96 26.57 26.85 12,197 +0.53(+2.01%)
Oct 04, 2010 26.24 26.58 26.10 26.32 1,236,095 -0.02(-0.08%)
Oct 01, 2010 26.34 26.40 26.08 26.34 1,065,194 +0.15(+0.59%)
Sep 30, 2010 26.19 26.25 25.81 26.19 5,400 +0.23(+0.87%)
Sep 29, 2010 26.16 26.27 25.81 25.96 1,297,628 -0.21(-0.80%)
Sep 28, 2010 25.91 26.33 25.61 26.17 20,939 +0.39(+1.51%)
Sep 27, 2010 25.71 25.92 25.31 25.78 1,061,231 -0.02(-0.08%)
Sep 24, 2010 25.63 25.99 25.61 25.80 919,974 +0.51(+2.02%)
Sep 23, 2010 25.29 25.55 25.12 25.29 884,801 -0.12(-0.47%)
Sep 22, 2010 25.89 26.05 25.30 25.41 1,496,455 -0.57(-2.19%)
Sep 21, 2010 26.30 26.38 25.85 25.98 1,638,741 -0.38(-1.44%)
Sep 20, 2010 26.17 26.50 25.97 26.36 1,645,412 +0.28(+1.07%)
Sep 17, 2010 26.08 26.78 26.01 26.08 2,095,737 -0.92(-3.41%)
Sep 15, 2010 26.86 27.36 26.80 27.00 1,859,686 -0.10(-0.37%)
Sep 14, 2010 27.50 27.51 26.90 27.10 27,805 -0.39(-1.42%)
Sep 13, 2010 27.14 27.67 27.03 27.49 1,486,767 +0.58(+2.16%)
Sep 10, 2010 26.83 27.02 26.69 26.91 923,396 +0.21(+0.79%)
Sep 09, 2010 26.89 26.96 26.66 26.70 1,011,833 +0.10(+0.38%)
Sep 08, 2010 26.26 27.02 26.26 26.60 63,288 +0.34(+1.29%)
Sep 07, 2010 26.45 26.45 26.02 26.26 251 -0.34(-1.28%)
Sep 03, 2010 26.77 27.19 26.35 26.60 1,007,524 +0.03(+0.11%)
Sep 02, 2010 26.14 26.57 26.02 26.57 28,853 +0.46(+1.76%)
Sep 01, 2010 25.59 26.60 25.59 26.11 2,290,625 +1.06(+4.23%)
Aug 31, 2010 25.02 25.29 24.66 25.05 19,100 +0.09(+0.36%)
Aug 30, 2010 25.20 25.44 24.91 24.96 1,809,485 -0.40(-1.58%)
Aug 27, 2010 25.36 25.53 25.02 25.36 1,086,081 +0.02(+0.08%)
Aug 26, 2010 25.18 25.65 25.18 25.34 2,112,348 +0.24(+0.96%)
Aug 25, 2010 24.05 25.35 24.05 25.10 2,866,425 +0.78(+3.21%)
Aug 24, 2010 24.63 24.75 24.31 24.32 12,085 -0.64(-2.56%)
Aug 23, 2010 25.48 25.63 24.77 24.96 1,268,317 -0.43(-1.69%)
Aug 20, 2010 25.40 25.45 24.79 25.39 1,580,459 -0.14(-0.55%)
Aug 19, 2010 25.92 26.08 25.27 25.53 20,935 -0.63(-2.41%)
Aug 18, 2010 25.77 26.35 25.57 26.16 1,000 +0.36(+1.40%)
Aug 17, 2010 25.98 26.02 25.70 25.80 1,807,623 +0.02(+0.08%)
Aug 16, 2010 25.66 25.93 25.44 25.78 1,525,189 +0.22(+0.86%)
Aug 13, 2010 25.56 25.80 25.54 25.56 1,453,218 -0.26(-1.01%)
Aug 12, 2010 25.90 25.94 25.65 25.82 1,421,432 -0.43(-1.64%)
Aug 11, 2010 26.58 26.75 26.14 26.25 1,219,140 -0.91(-3.35%)
Aug 10, 2010 26.99 27.30 26.75 27.16 1,638,407 -0.04(-0.15%)
Aug 09, 2010 26.74 27.31 26.60 27.20 1,338,982 +0.46(+1.72%)
Aug 06, 2010 26.74 27.20 26.03 26.74 3,058,371 -0.70(-2.55%)
Aug 05, 2010 27.01 28.01 27.01 27.44 3,259,841 -0.10(-0.36%)
Aug 04, 2010 27.65 27.91 27.29 27.54 1,628,552 +0.00(+0.00%)
Aug 03, 2010 27.74 27.86 27.10 27.54 11,917 -0.38(-1.36%)
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.