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 (%)
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%)
Aug 02, 2010	27.87	28.04	27.58	27.92	2,074,225	+0.51(+1.86%)
Jul 30, 2010	27.41	27.61	26.55	27.41	3,202,343	+0.62(+2.31%)
Jul 29, 2010	26.79	27.31	26.37	26.79	2,181,791	+0.09(+0.34%)
Jul 28, 2010	26.70	26.82	26.07	26.70	188	+0.44(+1.68%)
Jul 27, 2010	26.26	26.74	26.04	26.26	7,875	-0.21(-0.79%)
Jul 26, 2010	25.94	26.47	25.88	26.47	1,511,971	+0.46(+1.77%)
Jul 23, 2010	25.49	26.04	25.36	26.01	1,746,025	+0.51(+2.00%)
Jul 22, 2010	25.23	25.59	25.20	25.50	2,610,884	+0.64(+2.57%)
Jul 21, 2010	25.65	25.66	24.65	24.86	3,501,655	-0.62(-2.43%)
Jul 20, 2010	25.48	25.55	25.18	25.48	191	-0.17(-0.66%)
Jul 19, 2010	25.63	26.11	25.42	25.65	1,298,231	+0.17(+0.67%)
Jul 16, 2010	25.48	26.10	25.28	25.48	1,884,111	-0.65(-2.49%)
Jul 15, 2010	25.84	26.17	25.61	26.13	2,169,453	+0.32(+1.24%)
Jul 14, 2010	26.30	26.30	25.65	25.81	8,791	-0.49(-1.86%)
Jul 13, 2010	25.83	26.48	25.66	26.30	2,751,618	+0.61(+2.35%)
Jul 12, 2010	25.30	25.74	25.23	25.70	1,328,018	+0.36(+1.40%)
Jul 09, 2010	25.34	25.72	25.02	25.34	1,409,220	+0.24(+0.96%)
Jul 08, 2010	24.99	25.21	24.58	25.10	40,073	+0.28(+1.13%)
Jul 07, 2010	23.89	24.83	23.86	24.82	1,287,652	+0.93(+3.89%)
Jul 06, 2010	24.36	24.42	23.61	23.89	357	-0.04(-0.17%)
Jul 02, 2010	23.93	24.57	23.72	23.93	1,339,855	-0.30(-1.24%)

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.