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 31, 2006 19.48 19.75 19.22 19.66 1,128,200 +0.19(+0.98%)
May 30, 2006 19.89 19.89 19.40 19.47 783,500 -0.42(-2.11%)
May 26, 2006 19.83 20.21 19.72 19.89 2,167,000 +0.03(+0.15%)
May 25, 2006 19.40 19.92 18.88 19.86 2,941,100 +0.46(+2.37%)
May 24, 2006 19.61 19.75 19.30 19.40 1,465,800 -0.18(-0.92%)
May 23, 2006 19.63 20.26 19.45 19.58 1,049,100 -0.05(-0.25%)
May 22, 2006 19.73 19.73 19.25 19.63 1,906,700 -0.18(-0.91%)
May 19, 2006 20.04 20.20 19.57 19.81 1,049,200 -0.08(-0.40%)
May 18, 2006 20.00 20.18 19.82 19.89 1,474,600 -0.12(-0.60%)
May 17, 2006 20.53 20.81 19.94 20.01 1,986,200 -0.77(-3.71%)
May 16, 2006 20.86 21.00 20.61 20.78 1,470,500 -0.13(-0.62%)
May 15, 2006 20.95 20.96 20.61 20.91 2,397,600 -0.11(-0.52%)
May 12, 2006 20.60 21.02 20.50 21.02 1,876,500 +0.26(+1.25%)
May 11, 2006 21.10 21.22 20.51 20.76 1,974,800 -0.45(-2.12%)
May 10, 2006 21.43 21.43 21.04 21.21 3,772,200 +0.01(+0.05%)
May 09, 2006 21.40 22.00 21.02 21.20 3,736,200 +0.30(+1.44%)
May 08, 2006 20.92 21.22 20.80 20.90 2,238,500 +0.15(+0.72%)
May 05, 2006 20.25 20.80 20.15 20.75 2,934,900 +0.64(+3.18%)
May 04, 2006 19.94 20.43 19.92 20.11 1,727,700 +0.22(+1.11%)
May 03, 2006 19.90 20.03 19.82 19.89 2,238,500 +0.14(+0.71%)
May 02, 2006 19.77 19.96 19.66 19.75 2,203,000 -0.02(-0.10%)
May 01, 2006 20.27 20.28 19.68 19.77 3,222,000 -0.50(-2.47%)
Apr 28, 2006 19.79 21.00 19.79 20.27 8,159,300 +0.48(+2.43%)
Apr 27, 2006 18.98 19.80 18.94 19.79 4,564,800 +0.85(+4.49%)
Apr 26, 2006 19.30 19.30 18.55 18.94 3,160,700 -0.26(-1.35%)
Apr 25, 2006 18.14 19.20 18.00 19.20 5,275,600 -8.94(-31.77%)
Apr 24, 2006 27.92 28.20 27.72 28.14 2,865,500 +0.21(+0.75%)
Apr 21, 2006 27.60 27.95 27.55 27.93 1,999,700 +0.39(+1.42%)
Apr 20, 2006 27.67 27.69 27.38 27.54 1,475,900 -0.21(-0.76%)
Apr 19, 2006 28.00 28.00 27.70 27.75 1,863,000 -0.44(-1.56%)
Apr 18, 2006 28.00 28.20 27.90 28.19 1,811,700 +0.23(+0.82%)
Apr 17, 2006 27.45 28.00 27.45 27.96 2,494,000 +0.56(+2.04%)
Apr 13, 2006 27.22 27.84 26.84 27.40 2,650,300 +0.18(+0.66%)
Apr 12, 2006 27.43 27.52 26.83 27.22 3,220,300 -0.21(-0.77%)
Apr 11, 2006 28.00 28.00 27.11 27.43 5,173,100 -0.10(-0.36%)
Apr 10, 2006 28.65 28.65 27.36 27.53 9,513,800 +0.28(+1.03%)
Apr 07, 2006 26.93 27.95 26.77 27.25 2,076,300 +0.25(+0.93%)
Apr 06, 2006 26.50 27.13 26.43 27.00 1,964,800 +0.41(+1.54%)
Apr 05, 2006 26.80 26.80 26.55 26.59 578,300 -0.06(-0.23%)
Apr 04, 2006 26.60 26.90 26.50 26.65 4,581,200 -0.25(-0.93%)
Apr 03, 2006 26.70 26.99 26.47 26.90 1,264,700 +0.20(+0.75%)
Mar 31, 2006 26.70 26.75 26.37 26.70 1,305,700 +0.08(+0.30%)
Mar 30, 2006 26.45 26.69 26.40 26.62 1,482,300 +0.22(+0.83%)
Mar 29, 2006 26.60 26.70 26.10 26.40 1,125,800 -0.25(-0.94%)
Mar 28, 2006 26.60 26.82 26.41 26.65 2,468,500 -0.05(-0.19%)
Mar 27, 2006 26.79 26.87 26.51 26.70 1,316,500 +0.24(+0.91%)
Mar 24, 2006 26.50 26.59 26.36 26.46 609,600 -0.07(-0.26%)
Mar 23, 2006 26.40 26.74 26.39 26.53 733,500 +0.08(+0.30%)
Mar 22, 2006 26.55 26.56 26.44 26.45 1,016,700 -0.10(-0.38%)
Mar 21, 2006 25.96 26.81 25.87 26.55 1,138,900 +0.41(+1.57%)
Mar 20, 2006 26.33 26.39 25.80 26.14 1,208,000 -0.30(-1.13%)
Mar 17, 2006 26.50 26.50 26.16 26.44 851,600 -0.05(-0.19%)
Mar 16, 2006 26.36 26.58 26.27 26.49 766,900 +0.08(+0.30%)
Mar 15, 2006 26.43 26.51 26.37 26.41 1,907,700 -0.09(-0.34%)
Mar 14, 2006 26.30 26.51 26.10 26.50 1,741,900 +0.15(+0.57%)
Mar 13, 2006 26.65 26.74 26.25 26.35 745,900 -0.13(-0.49%)
Mar 10, 2006 26.70 26.70 26.25 26.48 1,113,600 -0.16(-0.60%)
Mar 09, 2006 26.65 26.69 26.20 26.64 777,700 -0.07(-0.26%)
Mar 08, 2006 26.75 26.91 26.56 26.71 2,087,600 -0.04(-0.15%)
Mar 07, 2006 27.35 27.35 26.43 26.75 3,283,900 -0.03(-0.11%)
Mar 06, 2006 26.75 26.94 26.67 26.78 2,033,700 +0.28(+1.06%)
Mar 03, 2006 26.35 26.61 26.22 26.50 1,871,900 +0.10(+0.38%)
Mar 02, 2006 26.47 26.55 26.32 26.40 1,956,300 +0.20(+0.76%)
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.