Skip to main content
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, 2002 19.15 19.24 18.50 18.62 1,941,400 -1.70(-8.37%)
May 28, 2002 21.02 21.40 20.06 20.32 1,536,200 -0.52(-2.50%)
May 27, 2002 21.00 21.13 20.70 20.84 2,124,200 +0.00(+0.00%)
May 24, 2002 21.00 21.13 20.70 20.84 2,110,000 -0.16(-0.76%)
May 23, 2002 20.95 21.34 20.70 21.00 2,423,100 +0.17(+0.82%)
May 22, 2002 20.95 21.25 20.51 20.83 1,817,200 -0.12(-0.57%)
May 21, 2002 20.93 21.40 20.55 20.95 4,821,500 +0.30(+1.45%)
May 20, 2002 20.00 20.80 19.91 20.65 6,392,100 +1.30(+6.72%)
May 17, 2002 18.40 19.50 17.78 19.35 7,426,200 +1.15(+6.32%)
May 16, 2002 20.00 20.00 17.91 18.20 5,402,900 -1.80(-9.00%)
May 15, 2002 19.90 20.85 19.40 20.00 2,791,100 -0.35(-1.72%)
May 14, 2002 20.25 20.95 19.45 20.35 3,964,500 +0.10(+0.49%)
May 13, 2002 22.41 22.41 19.39 20.25 7,253,500 -2.15(-9.60%)
May 10, 2002 23.80 23.99 22.10 22.40 1,457,400 -1.45(-6.08%)
May 09, 2002 23.55 23.85 22.70 23.85 1,772,000 -0.04(-0.17%)
May 08, 2002 23.10 23.94 22.85 23.89 3,003,700 +1.57(+7.03%)
May 07, 2002 23.60 24.10 22.30 22.32 1,872,600 -1.02(-4.37%)
May 06, 2002 23.85 24.65 23.05 23.34 1,197,400 -0.32(-1.35%)
May 03, 2002 25.24 25.24 23.25 23.66 2,276,400 -1.53(-6.07%)
May 02, 2002 26.00 27.17 24.66 25.19 2,653,100 -0.61(-2.36%)
May 01, 2002 23.75 25.98 23.60 25.80 3,541,800 +2.30(+9.79%)
Apr 30, 2002 22.75 23.58 21.80 23.50 3,059,000 +1.03(+4.58%)
Apr 29, 2002 24.11 24.20 22.14 22.47 3,255,200 -1.23(-5.19%)
Apr 26, 2002 25.18 25.19 23.25 23.70 1,901,500 -1.05(-4.24%)
Apr 25, 2002 26.23 26.51 24.35 24.75 1,430,900 -1.48(-5.64%)
Apr 24, 2002 25.89 27.24 25.85 26.23 5,070,000 +0.41(+1.59%)
Apr 23, 2002 25.78 26.43 25.25 25.82 1,323,700 +0.02(+0.08%)
Apr 22, 2002 27.71 27.82 25.56 25.80 1,638,100 -1.91(-6.89%)
Apr 19, 2002 28.60 28.70 27.35 27.71 768,200 -0.52(-1.84%)
Apr 18, 2002 28.45 28.90 28.01 28.23 435,000 -0.22(-0.77%)
Apr 17, 2002 28.85 28.90 28.25 28.45 1,404,400 +0.00(+0.00%)
Apr 16, 2002 28.00 28.89 27.82 28.45 2,445,200 +0.95(+3.45%)
Apr 15, 2002 27.30 27.74 26.70 27.50 1,165,600 +0.45(+1.66%)
Apr 12, 2002 26.80 27.60 26.25 27.05 1,788,100 +0.70(+2.66%)
Apr 11, 2002 28.50 29.25 26.00 26.35 2,772,700 -2.60(-8.98%)
Apr 10, 2002 29.80 29.97 28.77 28.95 1,579,900 -0.62(-2.10%)
Apr 09, 2002 29.07 30.90 29.07 29.57 1,531,800 +0.27(+0.92%)
Apr 08, 2002 29.00 29.50 28.31 29.30 1,651,200 -0.30(-1.01%)
Apr 05, 2002 28.40 29.85 27.85 29.60 3,400,200 +2.10(+7.64%)
Apr 04, 2002 27.80 28.60 27.01 27.50 5,551,700 -1.35(-4.68%)
Apr 03, 2002 30.25 30.55 28.40 28.85 3,576,600 -1.40(-4.63%)
Apr 02, 2002 31.25 31.84 29.89 30.25 5,300,400 -2.55(-7.77%)
Apr 01, 2002 33.89 33.90 32.49 32.80 1,714,200 -1.20(-3.53%)
Mar 29, 2002 33.30 34.00 32.75 34.00 3,492,700 +0.00(+0.00%)
Mar 28, 2002 33.30 34.00 32.75 34.00 3,492,700 +0.75(+2.26%)
Mar 27, 2002 34.80 35.40 33.24 33.25 3,409,800 -1.25(-3.62%)
Mar 26, 2002 35.90 36.10 34.22 34.50 1,774,100 -1.42(-3.95%)
Mar 25, 2002 36.75 37.08 35.91 35.92 2,353,100 -0.44(-1.21%)
Mar 22, 2002 36.50 36.65 36.22 36.36 702,900 -0.01(-0.03%)
Mar 21, 2002 37.00 37.00 35.65 36.37 20,000 -0.65(-1.76%)
Mar 20, 2002 38.00 38.00 36.65 37.02 543,300 -1.01(-2.66%)
Mar 19, 2002 38.70 38.89 37.90 38.03 1,060,000 -0.32(-0.83%)
Mar 18, 2002 37.84 38.48 37.80 38.35 450,100 +0.59(+1.56%)
Mar 15, 2002 37.50 38.00 37.25 37.76 308,100 +0.41(+1.10%)
Mar 14, 2002 37.80 38.00 36.94 37.35 725,800 -0.45(-1.19%)
Mar 13, 2002 38.86 38.86 37.45 37.80 773,200 -1.06(-2.73%)
Mar 12, 2002 38.98 39.23 38.51 38.86 760,600 -0.12(-0.31%)
Mar 11, 2002 38.93 39.35 38.26 38.98 961,100 +0.06(+0.15%)
Mar 08, 2002 38.35 39.36 38.15 38.92 872,300 +1.42(+3.79%)
Mar 07, 2002 37.80 37.95 37.25 37.50 868,000 +0.19(+0.51%)
Mar 06, 2002 37.30 37.60 35.80 37.31 1,643,000 -0.43(-1.14%)
Mar 05, 2002 36.95 38.50 36.70 37.74 1,191,700 +0.99(+2.69%)
Mar 04, 2002 37.05 37.14 36.10 36.75 895,100 +0.05(+0.14%)
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.