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, 2005 25.67 25.72 25.40 25.58 1,015,400 -0.11(-0.43%)
May 27, 2005 25.65 25.85 25.52 25.69 458,800 +0.04(+0.16%)
May 26, 2005 25.78 25.90 25.46 25.65 917,300 -0.03(-0.12%)
May 25, 2005 26.05 26.11 25.62 25.68 1,322,200 -0.55(-2.10%)
May 24, 2005 25.72 26.33 25.70 26.23 923,900 +0.58(+2.26%)
May 23, 2005 25.97 25.98 25.53 25.65 780,200 -0.27(-1.04%)
May 20, 2005 25.83 26.04 25.63 25.92 553,300 +0.13(+0.50%)
May 19, 2005 25.30 26.25 25.28 25.79 1,663,100 +0.52(+2.06%)
May 18, 2005 25.02 25.43 25.02 25.27 3,643,300 -0.23(-0.90%)
May 17, 2005 25.41 25.74 25.35 25.50 1,775,500 -0.06(-0.23%)
May 16, 2005 25.71 25.79 25.06 25.56 1,907,900 -0.15(-0.58%)
May 13, 2005 25.80 26.04 25.35 25.71 2,406,400 -0.37(-1.42%)
May 12, 2005 26.55 26.56 25.94 26.08 1,995,000 -0.59(-2.21%)
May 11, 2005 27.05 27.15 26.62 26.67 1,347,700 -0.38(-1.40%)
May 10, 2005 26.95 27.35 26.80 27.05 1,503,600 +0.10(+0.37%)
May 09, 2005 27.20 27.44 26.76 26.95 1,889,400 +0.05(+0.19%)
May 06, 2005 27.20 27.55 26.75 26.90 1,489,500 +0.05(+0.19%)
May 05, 2005 27.30 27.30 26.39 26.85 2,538,400 -0.15(-0.56%)
May 04, 2005 26.35 27.00 26.17 27.00 2,240,800 +0.97(+3.73%)
May 03, 2005 26.15 26.16 25.66 26.03 1,410,300 -0.20(-0.76%)
May 02, 2005 26.15 26.37 25.92 26.23 2,245,900 +0.28(+1.08%)
Apr 29, 2005 26.36 26.40 25.44 25.95 2,862,200 -0.14(-0.54%)
Apr 28, 2005 26.90 26.90 26.09 26.09 1,606,300 -0.71(-2.65%)
Apr 27, 2005 26.70 26.94 26.39 26.80 940,400 -0.20(-0.74%)
Apr 26, 2005 26.71 27.14 26.56 27.00 1,337,600 +0.39(+1.47%)
Apr 25, 2005 26.70 26.78 26.44 26.61 883,000 -0.09(-0.34%)
Apr 22, 2005 27.55 27.77 26.53 26.70 1,271,300 -0.76(-2.77%)
Apr 21, 2005 26.85 27.60 26.60 27.46 1,403,500 +0.79(+2.96%)
Apr 20, 2005 26.80 27.18 26.45 26.67 1,019,900 -0.03(-0.11%)
Apr 19, 2005 26.20 26.80 26.11 26.70 2,167,400 +0.44(+1.68%)
Apr 18, 2005 26.35 26.72 26.18 26.26 2,495,500 -0.17(-0.64%)
Apr 15, 2005 26.69 27.02 26.17 26.43 2,367,400 -0.26(-0.97%)
Apr 14, 2005 27.18 27.41 26.53 26.69 1,653,500 -0.42(-1.55%)
Apr 13, 2005 27.75 27.79 27.02 27.11 1,366,100 -0.59(-2.13%)
Apr 12, 2005 27.70 27.81 27.37 27.70 1,337,300 -0.12(-0.43%)
Apr 11, 2005 28.10 28.28 27.65 27.82 1,641,100 -0.41(-1.45%)
Apr 08, 2005 28.26 28.75 27.77 28.23 3,829,400 +0.39(+1.40%)
Apr 07, 2005 26.90 28.13 26.78 27.84 4,199,200 +0.99(+3.69%)
Apr 06, 2005 27.01 27.01 26.21 26.85 8,299,200 -0.98(-3.52%)
Apr 05, 2005 28.20 34.55 27.59 27.83 2,897,000 -0.19(-0.68%)
Apr 04, 2005 27.90 28.21 27.61 28.02 1,363,200 +0.02(+0.07%)
Apr 01, 2005 28.13 28.63 27.89 28.00 2,061,400 -0.05(-0.18%)
Mar 31, 2005 28.33 28.39 27.60 28.05 2,191,200 -0.10(-0.36%)
Mar 30, 2005 27.42 28.27 27.40 28.15 2,758,300 +0.80(+2.93%)
Mar 29, 2005 28.00 28.66 27.10 27.35 6,438,300 -1.65(-5.69%)
Mar 28, 2005 29.26 29.26 28.80 29.00 1,295,500 -0.25(-0.85%)
Mar 24, 2005 29.25 29.72 29.14 29.25 1,061,400 +0.00(+0.00%)
Mar 23, 2005 29.50 29.59 29.20 29.25 1,312,000 -0.34(-1.15%)
Mar 22, 2005 30.00 30.47 29.54 29.59 1,382,500 +0.03(+0.10%)
Mar 21, 2005 29.72 29.79 29.20 29.56 778,000 -0.16(-0.54%)
Mar 18, 2005 29.74 29.94 29.23 29.72 1,534,000 +0.03(+0.10%)
Mar 17, 2005 29.94 30.20 29.53 29.69 1,219,200 -0.25(-0.84%)
Mar 16, 2005 30.35 30.35 29.79 29.94 1,774,300 -0.55(-1.80%)
Mar 15, 2005 30.00 30.66 29.95 30.49 4,465,300 +1.14(+3.88%)
Mar 14, 2005 28.80 29.46 28.75 29.35 2,874,000 +0.56(+1.95%)
Mar 11, 2005 28.96 29.35 28.65 28.79 1,874,700 -0.18(-0.62%)
Mar 10, 2005 29.25 29.49 28.65 28.97 1,699,600 -0.25(-0.86%)
Mar 09, 2005 29.21 29.66 29.09 29.22 5,366,400 +0.60(+2.10%)
Mar 08, 2005 29.25 29.25 28.51 28.62 2,874,400 -0.67(-2.29%)
Mar 07, 2005 28.80 29.57 28.70 29.29 5,584,300 +0.80(+2.81%)
Mar 04, 2005 29.30 29.57 28.45 28.49 4,911,100 -0.16(-0.56%)
Mar 03, 2005 28.80 29.04 28.00 28.65 11,730,600 -1.59(-5.26%)
Mar 02, 2005 30.42 30.65 30.01 30.24 1,928,700 -0.13(-0.43%)
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.