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 28, 2010 24.81 25.03 24.24 24.81 1,855,016 -0.24(-0.96%)
May 27, 2010 24.83 25.05 24.65 25.05 1,899,172 +0.67(+2.75%)
May 26, 2010 24.12 24.86 24.02 24.38 3,348,981 +0.48(+2.01%)
May 25, 2010 22.43 24.03 22.29 23.90 17,641 +1.05(+4.60%)
May 24, 2010 22.95 23.55 22.85 22.85 1,743,093 -0.35(-1.51%)
May 21, 2010 21.67 23.22 21.67 23.20 3,477,585 +0.98(+4.41%)
May 20, 2010 22.43 22.77 22.22 22.22 46,594 -1.54(-6.48%)
May 19, 2010 24.00 24.27 23.17 23.76 1,954,176 -0.30(-1.25%)
May 18, 2010 24.99 24.99 23.93 24.06 1,522,709 -0.62(-2.51%)
May 17, 2010 24.41 24.84 24.19 24.68 1,116,646 +0.29(+1.19%)
May 14, 2010 24.39 24.68 24.13 24.39 2,156,871 -0.27(-1.09%)
May 13, 2010 24.97 25.41 24.66 24.66 2,029,518 -0.02(-0.08%)
May 12, 2010 24.51 25.17 24.26 24.68 2,974,638 +0.17(+0.69%)
May 11, 2010 24.71 25.05 24.33 24.51 22,686 +0.46(+1.91%)
May 10, 2010 24.06 24.11 23.87 24.05 7,610,116 -0.59(-2.39%)
May 07, 2010 24.85 25.48 23.88 24.64 6,203,399 -0.26(-1.04%)
May 06, 2010 24.81 26.36 23.74 24.90 2,700 -1.82(-6.81%)
May 05, 2010 27.15 27.22 26.50 26.72 3,703,492 -0.50(-1.84%)
May 04, 2010 27.37 27.51 27.04 27.22 16,546 -0.56(-2.02%)
May 03, 2010 27.48 27.79 27.39 27.78 1,715,510 +0.34(+1.24%)
Apr 30, 2010 27.48 27.59 27.27 27.44 1,593,028 -0.01(-0.04%)
Apr 29, 2010 26.56 27.49 26.56 27.45 1,926,888 +1.00(+3.78%)
Apr 28, 2010 26.62 26.88 26.07 26.45 2,915,431 +0.13(+0.49%)
Apr 27, 2010 26.83 26.83 26.17 26.32 11,728 -0.58(-2.16%)
Apr 26, 2010 26.16 27.05 26.14 26.90 1,872,212 +0.64(+2.44%)
Apr 23, 2010 26.24 26.32 25.88 26.26 894,686 +0.10(+0.38%)
Apr 22, 2010 25.74 26.23 25.61 26.16 1,297,346 +0.20(+0.77%)
Apr 21, 2010 25.76 26.07 25.74 25.96 907,166 +0.25(+0.97%)
Apr 20, 2010 25.70 25.88 25.58 25.71 1,002,727 +0.18(+0.71%)
Apr 19, 2010 25.55 25.96 25.24 25.53 1,588,231 -0.18(-0.70%)
Apr 16, 2010 26.05 26.24 25.50 25.71 1,149,958 -0.54(-2.06%)
Apr 15, 2010 26.10 26.56 26.07 26.25 1,248,642 +0.11(+0.42%)
Apr 14, 2010 25.33 26.32 25.33 26.14 1,625,498 +0.10(+0.38%)
Apr 13, 2010 25.86 26.07 25.78 26.04 1,108,610 +0.12(+0.46%)
Apr 12, 2010 25.52 26.26 25.52 25.92 1,748,590 +0.22(+0.86%)
Apr 09, 2010 25.23 25.86 24.99 25.70 1,630,519 +0.46(+1.82%)
Apr 08, 2010 24.85 25.24 24.72 25.24 991,412 +0.33(+1.32%)
Apr 07, 2010 25.29 25.31 24.73 24.91 1,106,797 -0.37(-1.46%)
Apr 06, 2010 25.11 25.28 24.89 25.28 1,225,322 +0.15(+0.60%)
Apr 05, 2010 24.51 25.19 23.35 25.13 1,589,889 +0.61(+2.49%)
Apr 01, 2010 24.52 24.52 24.52 0 +0.38(+1.57%)
Mar 31, 2010 23.82 24.37 23.75 24.14 2,197,860 +0.19(+0.79%)
Mar 30, 2010 23.83 24.21 23.83 23.95 1,754,062 -0.01(-0.04%)
Mar 29, 2010 23.76 24.00 23.63 23.96 702,343 +0.23(+0.97%)
Mar 26, 2010 23.68 23.86 23.44 23.73 953,412 +0.06(+0.25%)
Mar 25, 2010 23.86 24.26 23.61 23.67 1,303,755 -0.10(-0.42%)
Mar 24, 2010 23.32 23.84 23.24 23.77 1,102,658 +0.28(+1.19%)
Mar 23, 2010 23.53 23.53 23.15 23.49 1,277,193 -0.04(-0.17%)
Mar 22, 2010 23.26 23.64 23.08 23.53 1,271,999 +0.09(+0.38%)
Mar 19, 2010 23.82 23.87 23.37 23.44 796,277 -0.32(-1.35%)
Mar 18, 2010 23.75 23.89 23.58 23.76 876,714 -0.12(-0.50%)
Mar 17, 2010 23.90 24.00 23.61 23.88 1,256,547 +0.12(+0.51%)
Mar 16, 2010 24.09 24.23 23.63 23.76 1,689,502 -0.24(-1.00%)
Mar 15, 2010 23.79 24.04 23.79 24.00 712,565 -0.09(-0.37%)
Mar 12, 2010 23.88 24.12 23.71 24.09 2,092,074 +0.34(+1.43%)
Mar 11, 2010 23.86 24.02 23.61 23.75 2,399,162 -0.25(-1.04%)
Mar 10, 2010 24.08 24.09 23.75 24.00 1,222,888 -0.08(-0.33%)
Mar 09, 2010 23.81 24.17 23.81 24.08 1,904,562 +0.08(+0.33%)
Mar 08, 2010 24.09 24.29 23.89 24.00 2,196,696 -0.28(-1.15%)
Mar 05, 2010 24.18 24.46 24.15 24.28 2,156,800 +0.21(+0.87%)
Mar 04, 2010 24.14 24.18 23.79 24.07 1,493,379 -0.08(-0.33%)
Mar 03, 2010 24.32 24.52 24.04 24.15 1,357,774 -0.17(-0.70%)
Mar 02, 2010 24.71 24.71 24.14 24.32 1,927,937 -0.19(-0.78%)
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.