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 (%)
May 29, 2009 19.00 19.09 18.31 19.03 3,076,459 -0.06(-0.31%)
May 28, 2009 19.18 19.40 18.44 19.09 1,611,332 +0.14(+0.74%)
May 27, 2009 19.71 19.84 18.93 18.95 1,679,138 -0.89(-4.49%)
May 26, 2009 19.18 19.92 19.02 19.84 1,590,801 +0.65(+3.39%)
May 22, 2009 19.30 19.41 19.01 19.19 1,025,418 -0.08(-0.42%)
May 21, 2009 19.60 19.66 18.99 19.27 1,373,112 -0.61(-3.07%)
May 20, 2009 20.00 20.49 19.79 19.88 1,300,061 -0.06(-0.30%)
May 19, 2009 19.71 20.41 19.52 19.94 2,784,195 +0.29(+1.48%)
May 18, 2009 18.34 19.74 18.34 19.65 2,613,779 +1.15(+6.22%)
May 17, 2009 17.89 19.11 17.74 18.50 179,675 +0.23(+1.25%)
May 15, 2009 17.89 19.11 17.74 18.27 2,495,911 +0.41(+2.30%)
May 14, 2009 18.09 18.26 17.63 17.86 2,493,559 -0.13(-0.72%)
May 13, 2009 18.33 18.61 17.71 17.99 2,461,584 -0.72(-3.85%)
May 12, 2009 19.50 19.52 18.07 18.71 2,670,272 -0.64(-3.31%)
May 11, 2009 18.72 19.50 18.50 19.35 4,222,383 -0.11(-0.57%)
May 08, 2009 19.17 19.65 18.80 19.46 3,399,598 +0.60(+3.18%)
May 07, 2009 19.75 21.58 16.48 18.86 10,533,938 +0.53(+2.89%)
May 06, 2009 18.25 18.66 17.74 18.33 3,193,630 +0.29(+1.61%)
May 05, 2009 17.95 18.04 17.45 18.04 1,776,061 -0.13(-0.72%)
May 04, 2009 17.99 18.21 17.99 18.17 1,845,896 +0.71(+4.07%)
May 01, 2009 17.10 17.68 16.67 17.46 1,113,984 +0.30(+1.75%)
Apr 30, 2009 17.31 18.01 17.07 17.16 2,159,050 +0.20(+1.18%)
Apr 29, 2009 16.03 17.15 16.03 16.96 1,926,301 +1.23(+7.82%)
Apr 28, 2009 15.72 16.11 15.67 15.73 1,169,711 -0.38(-2.36%)
Apr 27, 2009 16.06 16.54 15.73 16.11 1,861,943 -0.25(-1.53%)
Apr 24, 2009 16.24 16.55 15.97 16.36 1,270,199 +0.22(+1.36%)
Apr 23, 2009 16.57 16.79 15.79 16.14 2,136,903 -0.28(-1.71%)
Apr 22, 2009 16.06 17.00 16.06 16.42 2,342,514 +0.15(+0.92%)
Apr 21, 2009 15.41 16.58 15.41 16.27 1,768,558 +0.34(+2.13%)
Apr 20, 2009 17.33 17.33 15.68 15.93 2,336,852 -1.59(-9.08%)
Apr 17, 2009 17.21 17.71 16.78 17.52 2,444,655 +0.45(+2.64%)
Apr 16, 2009 16.71 17.20 16.45 17.07 2,314,716 +0.50(+3.02%)
Apr 15, 2009 16.85 16.85 16.16 16.57 2,664,385 +0.10(+0.61%)
Apr 14, 2009 17.03 17.32 16.11 16.47 3,001,641 -0.92(-5.29%)
Apr 13, 2009 16.44 17.53 15.80 17.39 3,481,541 +0.81(+4.89%)
Apr 09, 2009 15.47 16.74 15.46 16.58 3,108,344 +1.31(+8.58%)
Apr 08, 2009 14.56 15.33 14.36 15.27 2,321,541 +0.74(+5.09%)
Apr 07, 2009 14.59 14.81 14.44 14.53 2,162,213 -0.43(-2.87%)
Apr 06, 2009 14.57 14.99 14.39 14.96 3,567,112 +0.25(+1.70%)
Apr 03, 2009 14.17 14.83 14.01 14.71 1,276,981 +0.31(+2.15%)
Apr 02, 2009 13.50 14.47 13.50 14.40 2,199,482 +1.00(+7.46%)
Apr 01, 2009 12.77 13.45 12.61 13.40 1,369,269 +0.46(+3.55%)
Mar 31, 2009 12.67 13.10 12.59 12.94 1,940,014 +0.27(+2.13%)
Mar 30, 2009 13.28 13.60 12.46 12.67 1,738,560 -1.46(-10.33%)
Mar 26, 2009 13.76 14.24 13.49 14.13 4,063,835 +0.38(+2.76%)
Mar 25, 2009 14.02 14.19 13.15 13.75 2,146,594 +0.08(+0.59%)
Mar 24, 2009 13.79 14.16 13.65 13.67 1,566,727 -0.24(-1.73%)
Mar 23, 2009 13.46 13.95 13.35 13.91 1,774,626 +1.31(+10.40%)
Mar 20, 2009 12.95 13.06 12.39 12.60 1,758,779 -0.37(-2.82%)
Mar 19, 2009 13.32 13.39 12.73 12.96 1,572,883 -0.13(-1.00%)
Mar 18, 2009 12.50 13.41 12.42 13.10 2,404,797 +0.37(+2.88%)
Mar 17, 2009 12.06 12.77 12.06 12.73 1,345,156 +0.67(+5.56%)
Mar 16, 2009 13.04 13.08 12.05 12.06 1,855,286 -0.74(-5.78%)
Mar 13, 2009 12.55 13.29 12.49 12.80 0 +0.32(+2.56%)
Mar 12, 2009 11.60 12.62 11.46 12.48 2,675,800 +0.70(+5.94%)
Mar 11, 2009 11.26 12.02 11.10 11.78 2,970,821 +0.78(+7.09%)
Mar 10, 2009 9.780 11.05 9.760 11.00 4,236,778 +1.53(+16.16%)
Mar 09, 2009 10.34 10.34 9.340 9.470 3,810,400 -0.88(-8.50%)
Mar 06, 2009 10.23 10.77 9.960 10.35 0 +0.08(+0.78%)
Mar 05, 2009 11.39 11.56 10.27 10.27 3,385,488 -1.33(-11.47%)
Mar 04, 2009 11.40 11.96 11.26 11.60 3,288,972 -0.33(-2.77%)
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.