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 24, 2011 34.14 34.42 33.76 33.89 1,991,029 -0.21(-0.62%)
May 23, 2011 34.15 34.32 33.79 34.10 2,723,849 -0.40(-1.16%)
May 20, 2011 34.08 34.88 33.83 34.50 2,624,107 +0.42(+1.23%)
May 19, 2011 33.84 34.11 33.74 34.08 2,844,386 +0.35(+1.04%)
May 18, 2011 33.42 34.46 33.22 33.73 3,199,883 +0.37(+1.11%)
May 17, 2011 34.16 34.31 33.07 33.36 2,983,066 -1.04(-3.02%)
May 16, 2011 34.75 34.90 34.31 34.40 1,712,720 -0.50(-1.43%)
May 13, 2011 35.12 35.29 34.85 34.90 1,786,084 -0.16(-0.46%)
May 12, 2011 35.06 35.29 34.84 35.06 1,795,327 -0.17(-0.48%)
May 11, 2011 35.07 35.26 34.72 35.23 2,462,270 +0.15(+0.43%)
May 10, 2011 34.15 35.18 34.15 35.08 1,459,426 +0.97(+2.84%)
May 09, 2011 34.32 34.53 34.06 34.11 1,816,547 -0.27(-0.79%)
May 06, 2011 34.20 34.62 33.99 34.38 2,160,976 +0.47(+1.39%)
May 05, 2011 35.05 35.06 33.67 33.91 3,846,867 -1.36(-3.86%)
May 04, 2011 35.34 35.51 34.66 35.27 1,968,631 -0.05(-0.14%)
May 03, 2011 35.38 35.56 35.05 35.32 1,426,319 -0.05(-0.14%)
May 02, 2011 35.47 35.47 35.30 35.37 1,498,896 +0.14(+0.40%)
Apr 29, 2011 35.42 35.88 35.14 35.23 2,293,270 -0.15(-0.42%)
Apr 28, 2011 34.80 35.45 34.79 35.38 1,778,443 +0.58(+1.67%)
Apr 27, 2011 34.99 35.03 34.72 34.80 3,082,542 -0.14(-0.40%)
Apr 26, 2011 34.88 35.05 34.71 34.94 1,795,811 +0.22(+0.63%)
Apr 25, 2011 34.82 34.90 34.64 34.72 1,519,265 +0.16(+0.46%)
Apr 21, 2011 34.47 34.66 34.38 34.56 1,493,559 +0.18(+0.52%)
Apr 20, 2011 33.78 34.45 33.61 34.38 2,381,225 +1.04(+3.12%)
Apr 19, 2011 32.95 33.34 32.85 33.34 2,672,674 +0.37(+1.12%)
Apr 18, 2011 33.26 33.32 32.80 32.97 2,042,051 -0.66(-1.96%)
Apr 15, 2011 33.80 33.86 33.52 33.63 1,532,775 -0.02(-0.06%)
Apr 14, 2011 33.50 33.80 33.21 33.65 1,539,588 -0.07(-0.21%)
Apr 13, 2011 33.59 33.84 33.43 33.72 2,188,564 +0.17(+0.51%)
Apr 12, 2011 33.51 33.78 33.50 33.55 2,027,874 -0.14(-0.42%)
Apr 11, 2011 33.40 33.80 33.35 33.69 2,741,765 +0.38(+1.14%)
Apr 08, 2011 33.92 34.00 33.14 33.31 2,178,881 -0.45(-1.33%)
Apr 07, 2011 33.65 33.96 33.25 33.76 2,348,034 +0.03(+0.09%)
Apr 06, 2011 34.13 34.65 33.66 33.73 4,873,711 -1.14(-3.27%)
Apr 05, 2011 34.87 35.10 34.63 34.87 1,714,125 -0.08(-0.23%)
Apr 04, 2011 34.66 34.99 34.58 34.95 1,503,321 +0.29(+0.84%)
Apr 01, 2011 34.74 34.92 34.33 34.66 3,184,442 +0.05(+0.14%)
Mar 31, 2011 34.30 34.88 34.30 34.61 1,504,261 +0.28(+0.82%)
Mar 30, 2011 34.54 34.68 34.26 34.33 1,759,800 +0.01(+0.03%)
Mar 29, 2011 34.28 34.40 34.02 34.32 1,250,273 -0.03(-0.09%)
Mar 28, 2011 34.89 34.95 34.31 34.35 1,590,498 -0.50(-1.43%)
Mar 25, 2011 35.03 35.05 34.74 34.85 3,596,988 -0.01(-0.03%)
Mar 24, 2011 34.67 35.18 34.65 34.86 4,144,629 +0.33(+0.96%)
Mar 23, 2011 34.57 34.63 34.19 34.53 2,398,329 -0.22(-0.63%)
Mar 22, 2011 35.19 35.27 34.70 34.75 2,307,784 -0.39(-1.11%)
Mar 21, 2011 35.23 35.25 35.07 35.14 2,434,554 +0.17(+0.49%)
Mar 18, 2011 35.22 35.22 34.75 34.97 3,647,174 +0.13(+0.37%)
Mar 17, 2011 34.92 35.11 34.59 34.84 2,123,190 +0.38(+1.10%)
Mar 16, 2011 34.76 34.93 34.12 34.46 2,234,391 -0.45(-1.29%)
Mar 15, 2011 34.84 35.14 34.78 34.91 1,474,633 -0.15(-0.43%)
Mar 14, 2011 35.22 35.47 34.78 35.06 1,586,527 -0.37(-1.04%)
Mar 11, 2011 35.02 35.61 35.02 35.43 871,145 +0.22(+0.62%)
Mar 10, 2011 35.19 35.43 34.64 35.21 1,744,228 -0.41(-1.15%)
Mar 09, 2011 36.07 36.17 35.56 35.62 1,030,002 -0.48(-1.33%)
Mar 08, 2011 35.86 36.21 35.45 36.10 1,537,275 +0.22(+0.61%)
Mar 07, 2011 36.53 36.63 35.41 35.88 1,445,805 -0.46(-1.27%)
Mar 04, 2011 36.56 36.96 35.88 36.34 1,685,463 -0.80(-2.15%)
Mar 03, 2011 36.73 37.19 36.54 37.14 1,487,250 +0.68(+1.87%)
Mar 02, 2011 36.17 36.54 35.34 36.46 1,891,738 +0.41(+1.14%)
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.