Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	16.78	18.05	16.58	17.73	0	+0.88(+5.22%)
Oct 30, 2008	16.50	16.85	15.58	16.85	1,468,468	+1.11(+7.05%)
Oct 29, 2008	15.17	17.04	15.01	15.74	2,268,748	+0.30(+1.94%)
Oct 28, 2008	14.94	15.44	13.73	15.44	2,233,796	+1.16(+8.12%)
Oct 27, 2008	13.47	15.00	13.38	14.28	1,942,827	+0.26(+1.85%)
Oct 25, 2008	13.75	14.84	13.75	14.02	0	+0.00(+0.00%)
Oct 24, 2008	13.75	14.84	13.75	14.02	2,450,435	-0.78(-5.27%)
Oct 23, 2008	16.42	16.51	14.11	14.80	3,456,005	-1.53(-9.37%)
Oct 22, 2008	17.72	17.88	16.15	16.33	2,329,959	-1.63(-9.08%)
Oct 21, 2008	19.11	19.47	17.79	17.96	2,072,184	-1.04(-5.47%)
Oct 20, 2008	18.50	19.33	17.88	19.00	1,532,345	+1.00(+5.56%)
Oct 17, 2008	16.37	18.54	15.97	18.00	0	+1.29(+7.72%)
Oct 16, 2008	16.55	17.30	16.03	16.71	2,452,498	+0.30(+1.83%)
Oct 15, 2008	18.32	18.70	16.41	16.41	1,407,313	-2.35(-12.53%)
Oct 14, 2008	19.35	20.69	18.50	18.76	3,008,765	+0.34(+1.85%)
Oct 13, 2008	16.58	18.42	15.65	18.42	2,147,956	+2.89(+18.61%)
Oct 10, 2008	15.78	16.88	14.39	15.53	6,380,129	-1.35(-8.00%)
Oct 09, 2008	17.64	18.55	16.14	16.88	2,622,042	-0.48(-2.76%)
Oct 08, 2008	17.88	19.02	17.24	17.36	4,139,079	-0.99(-5.40%)
Oct 07, 2008	20.33	20.65	18.35	18.35	1,699,900	-1.72(-8.57%)
Oct 06, 2008	21.50	21.50	18.52	20.07	3,312,071	-1.57(-7.26%)
Oct 04, 2008	22.47	23.38	21.54	21.64	0	+0.00(+0.00%)
Oct 03, 2008	22.47	23.38	21.54	21.64	0	-0.88(-3.91%)
Oct 02, 2008	24.89	24.89	22.10	22.52	1,683,610	-2.46(-9.85%)
Oct 01, 2008	25.21	25.37	24.33	24.98	1,361,795	-0.18(-0.72%)
Sep 30, 2008	25.20	25.70	24.69	25.16	1,727,354	+0.26(+1.04%)
Sep 29, 2008	25.79	26.00	23.39	24.90	2,939,138	-1.44(-5.47%)
Sep 27, 2008	26.79	26.79	26.09	26.34	0	+0.00(+0.00%)
Sep 26, 2008	26.79	26.79	26.09	26.34	0	-0.58(-2.15%)
Sep 25, 2008	25.92	27.02	25.92	26.92	1,520,960	+0.82(+3.14%)
Sep 24, 2008	26.28	26.36	25.65	26.10	1,432,631	-0.44(-1.66%)
Sep 23, 2008	25.76	27.02	25.76	26.54	2,318,393	+0.79(+3.07%)
Sep 22, 2008	27.53	27.86	25.40	25.75	2,328,236	-1.78(-6.47%)
Sep 19, 2008	26.99	27.80	25.75	27.53	0	+1.66(+6.42%)
Sep 18, 2008	25.43	26.20	23.51	25.87	3,605,174	-0.01(-0.04%)
Sep 17, 2008	25.75	26.44	24.75	25.88	2,632,701	-0.41(-1.56%)
Sep 16, 2008	25.65	26.29	25.12	26.29	3,263,741	+0.18(+0.69%)
Sep 15, 2008	28.69	28.72	26.00	26.11	5,261,564	-3.67(-12.32%)
Sep 12, 2008	29.85	30.17	29.52	29.78	2,418,986	-0.41(-1.36%)
Sep 11, 2008	30.65	30.65	29.90	30.19	1,805,225	-0.74(-2.39%)
Sep 10, 2008	29.56	31.58	28.65	30.93	3,664,879	+1.46(+4.95%)
Sep 09, 2008	30.80	30.93	28.95	29.47	2,982,422	-1.40(-4.54%)
Sep 08, 2008	31.62	31.62	30.58	30.87	1,256,783	+0.33(+1.08%)
Sep 06, 2008	30.16	30.80	29.86	30.54	0	+0.00(+0.00%)
Sep 05, 2008	30.16	30.80	29.86	30.54	0	+0.28(+0.93%)
Sep 04, 2008	29.00	31.67	28.83	30.26	1,784,667	-1.28(-4.06%)
Sep 03, 2008	31.70	31.99	30.73	31.54	2,072,996	-0.35(-1.10%)
Sep 02, 2008	32.19	33.00	30.95	31.89	2,037,042	-0.38(-1.18%)
Aug 30, 2008	32.49	32.56	31.68	32.27	0	+0.00(+0.00%)
Aug 29, 2008	32.49	32.56	31.68	32.27	0	-0.32(-0.98%)
Aug 28, 2008	31.90	32.78	31.70	32.59	1,518,519	+0.80(+2.52%)
Aug 27, 2008	31.69	32.20	31.52	31.79	1,298,628	+0.19(+0.60%)
Aug 26, 2008	31.02	31.60	30.70	31.60	1,191,260	+0.71(+2.30%)
Aug 25, 2008	30.80	31.84	30.07	30.89	2,281,718	-1.51(-4.66%)
Aug 23, 2008	32.66	33.00	32.28	32.40	0	+0.00(+0.00%)
Aug 22, 2008	32.66	33.00	32.28	32.40	1,423,207	-0.06(-0.18%)
Aug 21, 2008	31.78	32.65	31.78	32.46	1,626,234	-0.10(-0.31%)
Aug 20, 2008	31.45	32.84	30.56	32.56	3,930,771	+1.60(+5.17%)
Aug 19, 2008	32.00	32.00	30.74	30.96	1,679,871	-1.38(-4.27%)
Aug 18, 2008	32.12	32.44	31.20	32.34	3,160,596	+0.22(+0.68%)
Aug 16, 2008	31.50	32.31	30.85	32.12	0	+0.00(+0.00%)
Aug 15, 2008	31.50	32.31	30.85	32.12	0	+0.81(+2.59%)
Aug 14, 2008	30.82	31.39	30.20	31.31	4,034,656	+0.35(+1.13%)
Aug 13, 2008	30.12	31.34	29.70	30.96	5,733,987	+0.75(+2.48%)
Aug 12, 2008	29.78	30.50	29.73	30.21	3,240,013	+0.22(+0.73%)
Aug 11, 2008	28.80	30.34	28.50	29.99	3,931,838	+1.19(+4.13%)
Aug 08, 2008	27.66	28.80	27.64	28.80	1,665,671	+1.20(+4.35%)
Aug 07, 2008	26.85	28.07	26.78	27.60	1,321,742	+0.45(+1.66%)
Aug 06, 2008	27.88	28.00	27.02	27.15	1,898,643	-1.05(-3.72%)
Aug 05, 2008	27.14	28.28	27.00	28.20	4,489,297	+2.27(+8.75%)
Aug 04, 2008	25.26	26.23	24.92	25.93	2,078,089	+0.57(+2.25%)

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.