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 (%)
Apr 30, 2003	22.00	22.52	21.85	22.42	2,103,600	+0.18(+0.81%)
Apr 29, 2003	21.56	22.26	21.39	22.24	2,093,300	+0.93(+4.36%)
Apr 28, 2003	20.61	21.65	20.45	21.31	2,126,200	+0.50(+2.40%)
Apr 25, 2003	21.35	21.50	20.50	20.81	1,445,000	-0.72(-3.34%)
Apr 24, 2003	22.10	22.10	21.23	21.53	2,384,900	-0.70(-3.15%)
Apr 23, 2003	21.45	22.31	21.44	22.23	2,411,400	+0.75(+3.49%)
Apr 22, 2003	20.26	21.50	20.26	21.48	2,365,000	+1.07(+5.24%)
Apr 21, 2003	20.18	20.62	20.05	20.41	940,500	+0.26(+1.29%)
Apr 17, 2003	20.10	20.27	19.89	20.15	1,213,000	+0.15(+0.75%)
Apr 16, 2003	20.70	20.76	19.84	20.00	2,784,100	-0.45(-2.20%)
Apr 15, 2003	20.06	20.50	19.93	20.45	1,046,300	+0.38(+1.89%)
Apr 14, 2003	19.70	20.07	19.69	20.07	1,710,600	+0.51(+2.61%)
Apr 11, 2003	19.55	20.06	19.40	19.56	1,451,700	+0.01(+0.05%)
Apr 10, 2003	19.12	19.58	19.11	19.55	2,185,500	+0.44(+2.30%)
Apr 09, 2003	19.88	19.92	19.11	19.11	1,537,600	-0.77(-3.87%)
Apr 08, 2003	19.55	20.11	19.28	19.88	3,348,500	-0.62(-3.02%)
Apr 07, 2003	20.56	20.95	20.42	20.50	1,895,200	+0.51(+2.55%)
Apr 04, 2003	20.44	20.51	19.85	19.99	1,878,400	-0.35(-1.72%)
Apr 03, 2003	20.65	20.65	19.90	20.34	1,698,900	+0.21(+1.04%)
Apr 02, 2003	20.34	20.64	20.05	20.13	2,402,200	+0.23(+1.16%)
Apr 01, 2003	19.20	20.36	19.17	19.90	3,003,300	+0.91(+4.79%)
Mar 31, 2003	18.95	19.25	18.84	18.99	2,109,600	-0.31(-1.61%)
Mar 28, 2003	19.45	19.89	19.26	19.30	3,253,600	-0.60(-3.02%)
Mar 27, 2003	19.25	19.98	19.13	19.90	2,412,000	+0.57(+2.95%)
Mar 26, 2003	19.46	19.55	19.11	19.33	1,612,800	-0.13(-0.67%)
Mar 25, 2003	18.97	19.90	18.97	19.46	2,062,000	+0.66(+3.51%)
Mar 24, 2003	19.65	19.72	18.69	18.80	1,941,800	-1.50(-7.39%)
Mar 21, 2003	19.75	20.30	19.30	20.30	2,051,700	+0.90(+4.64%)
Mar 20, 2003	19.28	19.48	18.53	19.40	1,811,300	+0.12(+0.62%)
Mar 19, 2003	18.70	19.28	18.57	19.28	2,113,900	+0.58(+3.10%)
Mar 18, 2003	18.77	19.12	18.50	18.70	1,972,300	-0.05(-0.27%)
Mar 17, 2003	17.48	18.86	17.30	18.75	2,521,800	+1.02(+5.75%)
Mar 14, 2003	17.63	18.19	17.40	17.73	2,766,100	+0.10(+0.57%)
Mar 13, 2003	17.37	17.76	17.00	17.63	2,192,900	+0.91(+5.44%)
Mar 12, 2003	16.85	16.86	16.15	16.72	1,832,500	-0.15(-0.89%)
Mar 11, 2003	17.49	17.56	16.70	16.87	2,791,700	-0.67(-3.82%)
Mar 10, 2003	18.00	18.24	17.37	17.54	1,926,600	-0.61(-3.36%)
Mar 07, 2003	17.15	18.32	17.01	18.15	2,246,200	+0.45(+2.54%)
Mar 06, 2003	17.45	18.13	17.35	17.70	2,627,000	+0.10(+0.57%)
Mar 05, 2003	17.20	17.77	17.20	17.60	2,213,900	+0.40(+2.33%)
Mar 04, 2003	17.36	17.65	17.16	17.20	1,427,900	-0.24(-1.38%)
Mar 03, 2003	17.95	18.00	17.17	17.44	1,341,300	-0.35(-1.97%)
Feb 28, 2003	17.35	17.82	17.30	17.79	1,710,400	+0.44(+2.54%)
Feb 27, 2003	16.96	17.49	16.80	17.35	1,613,500	+0.43(+2.54%)
Feb 26, 2003	16.94	17.16	16.66	16.92	1,633,200	-0.01(-0.06%)
Feb 25, 2003	16.35	17.01	16.01	16.93	2,604,500	+0.38(+2.30%)
Feb 24, 2003	17.45	17.45	16.33	16.55	2,035,500	-0.94(-5.37%)
Feb 21, 2003	17.11	17.76	16.83	17.49	2,779,100	+0.63(+3.74%)
Feb 20, 2003	17.25	17.35	16.83	16.86	1,095,400	-0.21(-1.23%)
Feb 19, 2003	17.70	17.70	16.91	17.07	2,479,400	-0.66(-3.72%)
Feb 18, 2003	16.76	17.86	16.76	17.73	2,170,200	+0.98(+5.85%)
Feb 14, 2003	16.14	16.89	16.06	16.75	1,833,000	+0.79(+4.95%)
Feb 13, 2003	16.05	16.20	15.42	15.96	2,803,700	-0.34(-2.09%)
Feb 12, 2003	16.50	16.69	16.20	16.30	2,666,100	-0.45(-2.69%)
Feb 11, 2003	17.07	17.88	16.37	16.75	6,705,100	-0.32(-1.87%)
Feb 10, 2003	16.87	17.11	16.75	17.07	3,351,200	+0.82(+5.05%)
Feb 07, 2003	17.40	17.40	16.01	16.25	3,225,800	-0.29(-1.75%)
Feb 06, 2003	15.73	16.55	15.73	16.54	3,348,700	+0.82(+5.22%)
Feb 05, 2003	16.29	16.36	15.61	15.72	2,787,600	-0.57(-3.50%)
Feb 04, 2003	16.60	16.65	15.84	16.29	2,332,100	-0.56(-3.32%)

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.