Cablevision Systems (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.11	15.25	14.76	15.00	3,933,526	+0.26(+1.76%)
Nov 29, 2011	14.80	14.96	14.69	14.74	2,080,734	-0.01(-0.07%)
Nov 28, 2011	14.89	15.15	14.64	14.75	1,948,992	+0.27(+1.86%)
Nov 25, 2011	14.22	14.67	14.18	14.48	711,782	+0.26(+1.83%)
Nov 23, 2011	14.47	14.54	14.18	14.22	1,933,542	-0.42(-2.87%)
Nov 22, 2011	14.61	14.76	14.35	14.64	2,219,366	-0.02(-0.14%)
Nov 21, 2011	14.56	14.78	14.42	14.66	2,254,319	-0.19(-1.28%)
Nov 18, 2011	15.05	15.10	14.52	14.85	2,871,783	-0.11(-0.74%)
Nov 17, 2011	15.13	15.32	14.87	14.96	2,891,930	-0.23(-1.51%)
Nov 16, 2011	15.06	15.39	15.00	15.19	3,041,040	-0.06(-0.39%)
Nov 15, 2011	15.06	15.35	14.98	15.25	1,607,257	+0.14(+0.93%)
Nov 14, 2011	15.29	15.42	15.07	15.11	1,933,063	-0.32(-2.07%)
Nov 11, 2011	15.23	15.50	15.14	15.43	1,587,146	+0.47(+3.14%)
Nov 10, 2011	14.92	15.05	14.55	14.96	2,790,047	+0.34(+2.33%)
Nov 09, 2011	14.84	14.99	14.60	14.62	3,290,784	-0.59(-3.88%)
Nov 08, 2011	15.31	15.45	14.91	15.21	2,878,311	-0.09(-0.59%)
Nov 07, 2011	15.37	15.75	15.04	15.30	4,054,275	+0.43(+2.89%)
Nov 04, 2011	14.92	14.97	14.59	14.87	1,997,393	-0.13(-0.87%)
Nov 03, 2011	14.68	15.14	14.46	15.00	2,923,510	+0.55(+3.81%)
Nov 02, 2011	14.75	14.95	14.40	14.45	4,615,405	-0.14(-0.96%)
Nov 01, 2011	14.41	14.79	14.18	14.59	4,055,488	+0.12(+0.83%)
Oct 31, 2011	14.96	15.14	14.44	14.47	5,626,142	-0.67(-4.43%)
Oct 28, 2011	17.00	17.00	14.50	15.14	11,643,612	-2.17(-12.54%)
Oct 27, 2011	17.94	18.07	16.93	17.31	5,416,256	-0.20(-1.14%)
Oct 26, 2011	17.77	17.87	17.39	17.51	3,081,684	+0.02(+0.11%)
Oct 25, 2011	17.99	18.06	17.46	17.49	2,836,914	-0.58(-3.21%)
Oct 24, 2011	17.66	18.14	17.63	18.07	3,230,623	+0.50(+2.85%)
Oct 21, 2011	17.26	17.78	17.16	17.57	2,690,854	+0.61(+3.60%)
Oct 20, 2011	17.38	17.43	16.75	16.96	1,893,531	-0.35(-2.02%)
Oct 19, 2011	17.50	17.73	17.21	17.31	1,567,814	-0.23(-1.31%)
Oct 18, 2011	17.17	17.82	16.93	17.54	2,229,633	+0.32(+1.86%)
Oct 17, 2011	17.95	17.95	17.16	17.22	2,104,204	-0.89(-4.91%)
Oct 14, 2011	17.76	18.25	17.68	18.11	2,396,361	+0.57(+3.25%)
Oct 13, 2011	16.92	17.58	16.91	17.54	2,569,040	+0.50(+2.93%)
Oct 12, 2011	17.42	17.47	16.99	17.04	3,240,962	-0.16(-0.93%)
Oct 11, 2011	17.40	17.48	17.01	17.20	2,237,213	-0.28(-1.60%)
Oct 10, 2011	16.71	17.50	16.69	17.48	2,161,425	+1.11(+6.78%)
Oct 07, 2011	16.82	16.86	16.35	16.37	2,076,124	-0.32(-1.92%)
Oct 06, 2011	16.61	16.78	16.46	16.69	2,240,873	+0.48(+2.96%)
Oct 05, 2011	15.91	16.26	15.66	16.21	2,901,613	+0.33(+2.08%)
Oct 04, 2011	14.98	15.92	14.45	15.88	4,027,703	+0.86(+5.73%)
Oct 03, 2011	15.66	15.81	15.01	15.02	3,493,298	-0.71(-4.51%)
Sep 30, 2011	16.37	16.47	15.71	15.73	2,953,727	-0.94(-5.64%)
Sep 29, 2011	17.21	17.32	16.32	16.67	3,141,854	-0.39(-2.29%)
Sep 28, 2011	17.89	18.00	16.99	17.06	2,236,343	-0.88(-4.91%)
Sep 27, 2011	17.89	18.46	17.74	17.94	2,661,641	+0.50(+2.87%)
Sep 26, 2011	17.19	17.50	16.83	17.44	3,351,299	+0.45(+2.65%)
Sep 23, 2011	16.12	17.11	16.05	16.99	2,954,934	+0.74(+4.55%)
Sep 22, 2011	16.17	16.42	15.93	16.25	4,238,649	-0.59(-3.50%)
Sep 21, 2011	17.44	17.49	16.79	16.84	2,371,774	-0.65(-3.72%)
Sep 20, 2011	17.70	18.03	17.46	17.49	2,870,162	-0.05(-0.29%)
Sep 19, 2011	17.56	17.70	17.25	17.54	3,289,724	-0.32(-1.79%)
Sep 16, 2011	17.54	18.13	17.50	17.86	3,644,940	+0.38(+2.17%)
Sep 15, 2011	18.02	18.09	17.37	17.48	3,596,795	-0.35(-1.96%)
Sep 14, 2011	16.78	18.09	16.69	17.83	6,383,896	+1.16(+6.96%)
Sep 13, 2011	16.07	16.75	16.03	16.67	4,264,761	+0.70(+4.38%)
Sep 12, 2011	15.73	16.03	15.40	15.97	5,543,880	-0.02(-0.13%)
Sep 09, 2011	16.43	16.51	15.89	15.99	3,444,090	-0.68(-4.08%)
Sep 08, 2011	16.88	17.08	16.53	16.67	2,994,474	-0.43(-2.51%)
Sep 07, 2011	16.90	17.15	16.76	17.10	1,994,688	+0.53(+3.20%)
Sep 06, 2011	16.34	16.69	16.14	16.57	2,444,621	-0.37(-2.18%)
Sep 02, 2011	17.39	17.49	16.76	16.94	2,289,431	-0.90(-5.04%)

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.