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 28, 2004 21.85 22.15 21.65 21.92 2,894,400 +0.22(+1.01%)
May 27, 2004 21.50 22.01 21.45 21.70 1,375,900 +0.30(+1.40%)
May 26, 2004 21.10 21.48 21.10 21.40 871,100 +0.13(+0.61%)
May 25, 2004 20.60 21.38 20.60 21.27 1,076,700 +0.30(+1.43%)
May 24, 2004 20.85 21.20 20.82 20.97 1,218,900 +0.17(+0.82%)
May 21, 2004 20.25 20.90 20.25 20.80 1,001,000 +0.50(+2.46%)
May 20, 2004 20.32 20.65 20.25 20.30 859,800 -0.02(-0.10%)
May 19, 2004 20.41 21.03 20.20 20.32 1,550,700 +0.20(+0.99%)
May 18, 2004 19.75 20.19 19.74 20.12 1,450,900 +0.34(+1.72%)
May 17, 2004 20.18 20.21 19.64 19.78 1,316,900 -0.60(-2.94%)
May 14, 2004 20.56 20.75 20.34 20.38 1,313,300 -0.13(-0.63%)
May 13, 2004 20.85 21.15 20.45 20.51 1,776,900 -0.25(-1.20%)
May 12, 2004 21.35 21.40 20.56 20.76 2,373,200 -0.54(-2.54%)
May 11, 2004 21.15 21.56 21.09 21.30 1,724,400 +0.35(+1.67%)
May 10, 2004 21.50 21.50 20.61 20.95 1,990,700 -0.67(-3.10%)
May 07, 2004 22.00 22.35 21.40 21.62 1,812,100 -0.55(-2.48%)
May 06, 2004 22.69 22.69 22.12 22.17 1,040,200 -0.52(-2.29%)
May 05, 2004 22.37 22.97 22.33 22.69 1,814,100 +0.32(+1.43%)
May 04, 2004 22.18 22.45 21.87 22.37 1,551,500 +0.28(+1.27%)
May 03, 2004 22.02 22.15 21.71 22.09 1,309,400 +0.26(+1.19%)
Apr 30, 2004 22.18 22.18 21.62 21.83 1,291,000 -0.05(-0.23%)
Apr 29, 2004 22.11 22.39 21.79 21.88 1,021,400 -0.11(-0.50%)
Apr 28, 2004 22.00 22.50 21.92 21.99 1,425,900 +0.15(+0.69%)
Apr 27, 2004 22.20 22.32 21.81 21.84 1,484,300 -0.36(-1.62%)
Apr 26, 2004 21.88 22.30 21.88 22.20 8,106,400 +0.64(+2.97%)
Apr 23, 2004 22.40 22.40 21.55 21.56 1,295,700 -0.69(-3.10%)
Apr 22, 2004 22.20 22.44 22.10 22.25 999,600 +0.15(+0.68%)
Apr 21, 2004 22.53 22.58 21.85 22.10 1,494,900 -0.43(-1.91%)
Apr 20, 2004 22.69 23.05 22.35 22.53 1,437,800 -0.21(-0.92%)
Apr 19, 2004 22.51 22.83 22.37 22.74 1,029,300 +0.23(+1.02%)
Apr 16, 2004 22.29 22.65 22.25 22.51 942,700 +0.07(+0.31%)
Apr 15, 2004 22.72 22.90 22.37 22.44 1,051,800 -0.32(-1.41%)
Apr 14, 2004 22.51 22.76 22.38 22.76 808,400 +0.25(+1.11%)
Apr 13, 2004 23.00 23.14 22.50 22.51 886,100 -0.54(-2.34%)
Apr 12, 2004 22.80 23.12 22.68 23.05 911,300 +0.45(+1.99%)
Apr 08, 2004 22.80 23.01 22.49 22.60 643,000 +0.05(+0.22%)
Apr 07, 2004 22.83 22.88 22.34 22.55 1,070,900 -0.27(-1.18%)
Apr 06, 2004 22.98 23.06 22.50 22.82 1,112,100 -0.16(-0.70%)
Apr 05, 2004 23.23 23.23 22.75 22.98 1,216,700 -0.25(-1.08%)
Apr 02, 2004 23.35 23.47 22.99 23.23 1,001,100 +0.06(+0.26%)
Apr 01, 2004 22.95 23.45 22.95 23.17 1,386,800 +0.29(+1.27%)
Mar 31, 2004 23.00 23.24 22.56 22.88 1,099,000 -0.12(-0.52%)
Mar 30, 2004 22.66 23.15 22.27 23.00 1,331,100 +0.34(+1.50%)
Mar 29, 2004 23.75 23.75 22.55 22.66 2,360,000 +0.33(+1.48%)
Mar 26, 2004 21.65 22.65 21.58 22.33 1,596,700 +0.73(+3.38%)
Mar 25, 2004 21.65 21.92 21.31 21.60 2,379,400 +0.07(+0.33%)
Mar 24, 2004 21.90 22.14 21.50 21.53 2,313,400 -0.44(-2.00%)
Mar 23, 2004 21.70 22.15 21.70 21.97 2,038,200 +0.29(+1.34%)
Mar 22, 2004 22.25 22.26 20.74 21.68 1,646,200 -0.77(-3.43%)
Mar 19, 2004 22.85 23.10 22.40 22.45 960,100 -0.25(-1.10%)
Mar 18, 2004 23.12 23.12 22.56 22.70 1,525,900 -0.42(-1.82%)
Mar 17, 2004 23.10 23.98 23.07 23.12 1,435,900 +0.17(+0.74%)
Mar 16, 2004 23.70 24.16 22.72 22.95 1,959,400 +0.21(+0.92%)
Mar 15, 2004 23.90 23.90 22.74 22.74 1,164,300 -1.16(-4.85%)
Mar 12, 2004 23.63 24.00 23.63 23.90 780,400 +0.42(+1.79%)
Mar 11, 2004 23.50 24.29 23.26 23.48 1,224,900 -0.25(-1.05%)
Mar 10, 2004 23.92 24.16 23.50 23.73 860,900 -0.19(-0.79%)
Mar 09, 2004 24.00 24.18 23.61 23.92 1,937,700 -0.51(-2.09%)
Mar 08, 2004 24.65 24.92 24.20 24.43 861,700 -0.09(-0.37%)
Mar 05, 2004 25.24 25.24 24.31 24.52 1,873,200 -0.72(-2.85%)
Mar 04, 2004 25.15 25.40 24.93 25.24 1,288,400 +0.04(+0.16%)
Mar 03, 2004 25.50 25.80 24.85 25.20 1,771,800 -0.13(-0.51%)
Mar 02, 2004 25.50 26.40 24.80 25.33 4,385,000 -0.91(-3.47%)
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.