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 (%)
Jan 31, 2003 17.11 17.49 16.87 17.41 2,238,400 +0.30(+1.75%)
Jan 30, 2003 18.27 18.30 16.85 17.11 2,458,000 -1.27(-6.91%)
Jan 29, 2003 17.46 18.38 17.16 18.38 2,278,700 +0.80(+4.55%)
Jan 28, 2003 17.18 17.66 17.18 17.58 2,039,700 +0.41(+2.39%)
Jan 27, 2003 17.40 17.53 16.96 17.17 1,674,800 -0.48(-2.72%)
Jan 24, 2003 18.15 18.17 17.37 17.65 1,364,700 -0.55(-3.02%)
Jan 23, 2003 18.46 18.53 17.63 18.20 2,693,500 -0.05(-0.27%)
Jan 22, 2003 18.53 18.57 18.04 18.25 3,033,100 -0.42(-2.25%)
Jan 21, 2003 19.36 19.37 18.21 18.67 2,773,800 -0.69(-3.56%)
Jan 17, 2003 19.30 19.50 18.97 19.36 1,768,500 -0.24(-1.22%)
Jan 16, 2003 18.98 19.82 18.82 19.60 2,742,300 +0.70(+3.70%)
Jan 15, 2003 19.30 19.35 18.80 18.90 2,110,900 -0.26(-1.36%)
Jan 14, 2003 18.90 19.25 18.75 19.16 1,324,500 +0.16(+0.84%)
Jan 13, 2003 19.44 19.56 18.72 19.00 2,647,700 -0.44(-2.26%)
Jan 10, 2003 18.35 19.60 18.23 19.44 3,959,400 +0.90(+4.85%)
Jan 09, 2003 17.98 18.70 17.85 18.54 2,922,800 +0.71(+3.98%)
Jan 08, 2003 18.50 18.51 17.71 17.83 2,155,000 -0.78(-4.19%)
Jan 07, 2003 18.50 18.82 18.30 18.61 2,025,600 +0.11(+0.59%)
Jan 06, 2003 17.65 18.80 17.62 18.50 3,903,200 +0.87(+4.93%)
Jan 03, 2003 17.70 17.73 17.23 17.63 1,139,100 -0.08(-0.45%)
Jan 02, 2003 16.14 17.90 16.14 17.71 2,850,200 +0.97(+5.79%)
Dec 31, 2002 16.10 17.00 16.08 16.74 1,626,600 +0.64(+3.98%)
Dec 30, 2002 16.60 16.92 15.77 16.10 1,595,600 -0.50(-3.01%)
Dec 27, 2002 17.19 17.20 16.53 16.60 1,131,100 -0.59(-3.43%)
Dec 26, 2002 16.78 17.29 16.77 17.19 1,148,400 +0.41(+2.44%)
Dec 24, 2002 17.49 17.49 16.66 16.78 976,500 -0.32(-1.87%)
Dec 23, 2002 16.30 17.25 16.07 17.10 3,769,100 +1.10(+6.88%)
Dec 20, 2002 16.55 16.70 15.65 16.00 1,980,800 -0.15(-0.93%)
Dec 19, 2002 15.86 16.73 15.86 16.15 2,983,600 +0.35(+2.22%)
Dec 18, 2002 15.55 15.90 15.10 15.80 1,632,900 +0.10(+0.64%)
Dec 17, 2002 16.00 16.10 15.64 15.70 1,465,100 -0.35(-2.18%)
Dec 16, 2002 15.45 16.57 15.45 16.05 3,334,100 +0.55(+3.55%)
Dec 13, 2002 15.55 15.84 15.42 15.50 975,600 -0.47(-2.94%)
Dec 12, 2002 15.75 16.06 15.11 15.97 1,384,100 +0.34(+2.18%)
Dec 11, 2002 16.15 16.34 15.51 15.63 1,607,100 -0.42(-2.62%)
Dec 10, 2002 15.94 16.35 15.27 16.05 1,493,100 +0.24(+1.52%)
Dec 09, 2002 16.20 16.31 15.51 15.81 1,952,400 -0.68(-4.12%)
Dec 06, 2002 16.55 16.70 16.08 16.49 1,560,300 -0.16(-0.96%)
Dec 05, 2002 16.10 17.09 16.00 16.65 2,106,300 +0.63(+3.93%)
Dec 04, 2002 16.00 16.15 15.60 16.02 2,508,300 -0.35(-2.14%)
Dec 03, 2002 16.70 16.70 16.05 16.37 2,006,300 -0.73(-4.27%)
Dec 02, 2002 17.00 17.33 16.37 17.10 2,453,600 +0.19(+1.12%)
Nov 29, 2002 17.08 17.44 16.80 16.91 1,029,500 -0.02(-0.12%)
Nov 27, 2002 16.59 17.10 16.59 16.93 2,007,600 +0.53(+3.23%)
Nov 26, 2002 18.10 18.15 16.20 16.40 4,013,000 -1.33(-7.50%)
Nov 25, 2002 17.85 18.35 17.40 17.73 2,839,400 +0.18(+1.03%)
Nov 22, 2002 16.84 18.10 16.40 17.55 3,164,300 +0.71(+4.22%)
Nov 21, 2002 15.97 17.07 15.86 16.84 3,531,100 +0.99(+6.25%)
Nov 20, 2002 15.10 15.89 14.77 15.85 3,510,300 +0.85(+5.67%)
Nov 19, 2002 15.75 15.75 14.91 15.00 3,299,200 -0.83(-5.24%)
Nov 18, 2002 16.30 16.30 15.58 15.83 2,454,100 -0.43(-2.64%)
Nov 15, 2002 15.90 16.35 15.50 16.26 2,211,700 +0.29(+1.82%)
Nov 14, 2002 15.00 16.00 14.99 15.97 2,301,200 +0.98(+6.54%)
Nov 13, 2002 14.70 15.05 14.36 14.99 2,313,000 +0.20(+1.35%)
Nov 12, 2002 14.00 15.01 14.00 14.79 2,302,400 +0.67(+4.75%)
Nov 11, 2002 13.86 14.36 13.30 14.12 3,663,400 -0.28(-1.94%)
Nov 08, 2002 15.20 15.20 14.05 14.40 4,369,700 -0.85(-5.57%)
Nov 07, 2002 14.75 16.10 14.50 15.25 8,092,600 -0.30(-1.93%)
Nov 06, 2002 14.35 15.55 13.70 15.55 14,115,700 +2.56(+19.71%)
Nov 05, 2002 12.20 13.00 12.10 12.99 7,220,200 +1.19(+10.08%)
Nov 04, 2002 11.85 11.95 10.85 11.80 9,400,500 +1.71(+16.95%)
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.