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 28, 2003	20.82	21.00	20.68	20.72	709,500	-0.04(-0.19%)
Nov 26, 2003	20.64	20.80	20.51	20.76	952,300	+0.15(+0.73%)
Nov 25, 2003	20.64	20.65	20.37	20.61	1,403,200	+0.13(+0.63%)
Nov 24, 2003	20.00	20.56	19.92	20.48	1,208,200	+0.78(+3.96%)
Nov 21, 2003	19.62	19.72	19.60	19.70	2,009,000	+0.10(+0.51%)
Nov 20, 2003	20.12	20.14	19.65	19.60	2,784,600	-0.52(-2.58%)
Nov 19, 2003	20.00	20.20	19.84	20.12	2,082,400	+0.12(+0.60%)
Nov 18, 2003	20.63	20.68	19.81	20.00	1,864,000	-0.63(-3.05%)
Nov 17, 2003	20.75	20.89	20.50	20.63	2,150,100	-0.55(-2.60%)
Nov 14, 2003	20.62	21.25	20.62	21.18	2,126,100	+0.56(+2.72%)
Nov 13, 2003	20.55	20.62	20.35	20.62	1,195,400	+0.02(+0.10%)
Nov 12, 2003	20.37	20.70	20.27	20.60	2,581,900	+0.15(+0.73%)
Nov 11, 2003	20.43	20.69	19.06	20.45	8,422,400	+0.02(+0.10%)
Nov 10, 2003	20.85	20.87	20.25	20.43	2,111,600	-0.51(-2.44%)
Nov 07, 2003	20.80	21.09	20.80	20.94	1,365,000	+0.18(+0.87%)
Nov 06, 2003	20.60	20.80	20.51	20.76	2,691,300	+0.36(+1.76%)
Nov 05, 2003	20.10	20.51	19.99	20.40	1,566,100	+0.31(+1.54%)
Nov 04, 2003	20.16	20.37	19.99	20.09	1,036,379	-0.17(-0.84%)
Nov 03, 2003	20.20	20.47	20.21	20.26	1,123,654	+0.06(+0.30%)
Oct 31, 2003	19.97	20.34	19.97	20.20	3,626,100	+0.31(+1.56%)
Oct 30, 2003	20.65	20.80	19.80	19.89	2,624,800	+0.16(+0.81%)
Oct 29, 2003	19.76	19.97	19.66	19.73	3,903,200	-0.03(-0.15%)
Oct 28, 2003	19.59	19.88	19.59	19.76	1,846,200	+0.26(+1.33%)
Oct 27, 2003	18.75	19.52	18.74	19.50	6,034,900	+0.80(+4.28%)
Oct 24, 2003	17.84	18.85	17.50	18.70	14,085,200	-1.94(-9.40%)
Oct 23, 2003	20.60	20.77	20.31	20.64	1,200,800	-0.07(-0.34%)
Oct 22, 2003	20.67	20.89	20.35	20.71	952,100	+0.04(+0.19%)
Oct 21, 2003	20.40	20.82	20.40	20.67	1,126,100	+0.15(+0.73%)
Oct 20, 2003	20.52	20.84	20.28	20.52	1,198,500	-0.34(-1.63%)
Oct 17, 2003	21.62	21.82	20.87	20.86	1,738,400	-0.74(-3.43%)
Oct 16, 2003	21.09	21.63	20.86	21.60	1,443,300	+0.52(+2.47%)
Oct 15, 2003	21.52	21.55	20.95	21.08	1,273,500	-0.19(-0.89%)
Oct 14, 2003	21.30	21.45	21.02	21.27	968,600	-0.27(-1.25%)
Oct 13, 2003	20.62	21.54	20.60	21.54	1,556,000	+0.92(+4.46%)
Oct 10, 2003	20.58	20.85	20.40	20.62	1,140,300	+0.04(+0.19%)
Oct 09, 2003	20.25	20.65	20.25	20.58	2,119,600	+0.41(+2.03%)
Oct 08, 2003	20.35	20.42	20.15	20.17	1,187,300	-0.28(-1.37%)
Oct 07, 2003	19.94	20.45	19.94	20.45	1,038,300	+0.20(+0.99%)
Oct 06, 2003	20.04	20.49	19.90	20.25	1,805,900	+0.21(+1.05%)
Oct 03, 2003	19.80	20.15	19.77	20.04	3,070,900	+0.84(+4.37%)
Oct 02, 2003	19.28	19.53	19.05	19.20	1,607,000	+0.11(+0.58%)
Oct 01, 2003	18.31	19.31	18.31	19.09	4,313,700	+0.99(+5.47%)
Sep 30, 2003	18.54	18.65	18.10	18.10	2,075,100	-0.34(-1.84%)
Sep 29, 2003	18.39	18.50	17.52	18.44	2,750,500	+0.05(+0.27%)
Sep 26, 2003	18.99	19.05	18.38	18.39	2,096,200	-0.40(-2.13%)
Sep 25, 2003	19.63	19.63	18.78	18.79	1,602,900	-0.66(-3.39%)
Sep 24, 2003	20.10	20.00	19.38	19.45	1,181,800	-0.65(-3.23%)
Sep 23, 2003	20.00	20.25	19.95	20.10	925,400	+0.12(+0.60%)
Sep 22, 2003	19.90	20.20	19.61	19.98	1,166,100	+0.08(+0.40%)
Sep 19, 2003	20.20	20.20	19.82	19.90	2,552,600	-0.31(-1.53%)
Sep 18, 2003	20.25	20.35	19.98	20.21	1,543,600	-0.07(-0.35%)
Sep 17, 2003	20.38	20.69	20.10	20.28	736,200	-0.22(-1.07%)
Sep 16, 2003	19.15	20.50	19.25	20.50	2,220,500	+1.35(+7.05%)
Sep 15, 2003	19.99	19.99	19.12	19.15	1,627,300	-0.84(-4.20%)
Sep 12, 2003	19.93	20.05	19.84	19.99	871,300	+0.01(+0.05%)
Sep 11, 2003	20.15	20.17	19.64	19.98	885,100	+0.10(+0.50%)
Sep 10, 2003	20.93	20.93	19.77	19.88	2,237,400	-1.15(-5.47%)
Sep 09, 2003	20.49	21.23	20.40	21.03	1,710,200	+0.54(+2.64%)
Sep 08, 2003	20.36	20.69	20.36	20.49	2,141,600	+0.13(+0.64%)
Sep 05, 2003	20.52	20.80	20.33	20.36	1,459,400	-0.06(-0.29%)
Sep 04, 2003	20.72	20.89	20.39	20.42	1,194,700	-0.29(-1.40%)
Sep 03, 2003	20.29	20.93	20.24	20.71	2,179,900	+0.71(+3.55%)

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.