Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	14.96	15.14	14.44	14.47	5,626,142	-0.67(-4.43%)
Oct 28, 2011	17.00	17.00	14.50	15.14	11,643,612	-2.17(-12.54%)
Oct 27, 2011	17.94	18.07	16.93	17.31	5,416,256	-0.20(-1.14%)
Oct 26, 2011	17.77	17.87	17.39	17.51	3,081,684	+0.02(+0.11%)
Oct 25, 2011	17.99	18.06	17.46	17.49	2,836,914	-0.58(-3.21%)
Oct 24, 2011	17.66	18.14	17.63	18.07	3,230,623	+0.50(+2.85%)
Oct 21, 2011	17.26	17.78	17.16	17.57	2,690,854	+0.61(+3.60%)
Oct 20, 2011	17.38	17.43	16.75	16.96	1,893,531	-0.35(-2.02%)
Oct 19, 2011	17.50	17.73	17.21	17.31	1,567,814	-0.23(-1.31%)
Oct 18, 2011	17.17	17.82	16.93	17.54	2,229,633	+0.32(+1.86%)
Oct 17, 2011	17.95	17.95	17.16	17.22	2,104,204	-0.89(-4.91%)
Oct 14, 2011	17.76	18.25	17.68	18.11	2,396,361	+0.57(+3.25%)
Oct 13, 2011	16.92	17.58	16.91	17.54	2,569,040	+0.50(+2.93%)
Oct 12, 2011	17.42	17.47	16.99	17.04	3,240,962	-0.16(-0.93%)
Oct 11, 2011	17.40	17.48	17.01	17.20	2,237,213	-0.28(-1.60%)
Oct 10, 2011	16.71	17.50	16.69	17.48	2,161,425	+1.11(+6.78%)
Oct 07, 2011	16.82	16.86	16.35	16.37	2,076,124	-0.32(-1.92%)
Oct 06, 2011	16.61	16.78	16.46	16.69	2,240,873	+0.48(+2.96%)
Oct 05, 2011	15.91	16.26	15.66	16.21	2,901,613	+0.33(+2.08%)
Oct 04, 2011	14.98	15.92	14.45	15.88	4,027,703	+0.86(+5.73%)
Oct 03, 2011	15.66	15.81	15.01	15.02	3,493,298	-0.71(-4.51%)
Sep 30, 2011	16.37	16.47	15.71	15.73	2,953,727	-0.94(-5.64%)
Sep 29, 2011	17.21	17.32	16.32	16.67	3,141,854	-0.39(-2.29%)
Sep 28, 2011	17.89	18.00	16.99	17.06	2,236,343	-0.88(-4.91%)
Sep 27, 2011	17.89	18.46	17.74	17.94	2,661,641	+0.50(+2.87%)
Sep 26, 2011	17.19	17.50	16.83	17.44	3,351,299	+0.45(+2.65%)
Sep 23, 2011	16.12	17.11	16.05	16.99	2,954,934	+0.74(+4.55%)
Sep 22, 2011	16.17	16.42	15.93	16.25	4,238,649	-0.59(-3.50%)
Sep 21, 2011	17.44	17.49	16.79	16.84	2,371,774	-0.65(-3.72%)
Sep 20, 2011	17.70	18.03	17.46	17.49	2,870,162	-0.05(-0.29%)
Sep 19, 2011	17.56	17.70	17.25	17.54	3,289,724	-0.32(-1.79%)
Sep 16, 2011	17.54	18.13	17.50	17.86	3,644,940	+0.38(+2.17%)
Sep 15, 2011	18.02	18.09	17.37	17.48	3,596,795	-0.35(-1.96%)
Sep 14, 2011	16.78	18.09	16.69	17.83	6,383,896	+1.16(+6.96%)
Sep 13, 2011	16.07	16.75	16.03	16.67	4,264,761	+0.70(+4.38%)
Sep 12, 2011	15.73	16.03	15.40	15.97	5,543,880	-0.02(-0.13%)
Sep 09, 2011	16.43	16.51	15.89	15.99	3,444,090	-0.68(-4.08%)
Sep 08, 2011	16.88	17.08	16.53	16.67	2,994,474	-0.43(-2.51%)
Sep 07, 2011	16.90	17.15	16.76	17.10	1,994,688	+0.53(+3.20%)
Sep 06, 2011	16.34	16.69	16.14	16.57	2,444,621	-0.37(-2.18%)
Sep 02, 2011	17.39	17.49	16.76	16.94	2,289,431	-0.90(-5.04%)
Sep 01, 2011	18.01	18.17	17.80	17.84	2,028,495	-0.22(-1.22%)
Aug 31, 2011	18.15	18.24	17.85	18.06	2,880,465	+0.08(+0.44%)
Aug 30, 2011	17.88	18.19	17.66	17.98	2,323,251	-0.03(-0.17%)
Aug 29, 2011	17.64	18.05	17.45	18.01	2,639,000	+0.66(+3.80%)
Aug 26, 2011	16.86	17.45	16.40	17.35	2,239,295	+0.34(+2.00%)
Aug 25, 2011	17.23	17.45	16.76	17.01	3,563,299	-0.15(-0.87%)
Aug 24, 2011	17.23	17.38	16.85	17.16	3,747,692	-0.16(-0.92%)
Aug 23, 2011	16.57	17.45	16.40	17.32	5,518,803	+0.82(+4.97%)
Aug 22, 2011	17.40	17.40	16.46	16.50	4,305,083	-0.47(-2.77%)
Aug 19, 2011	16.86	17.47	16.85	16.97	3,200,475	-0.20(-1.16%)
Aug 18, 2011	18.14	18.16	16.96	17.17	4,392,640	-1.49(-7.98%)
Aug 17, 2011	18.68	19.05	18.36	18.66	2,382,305	-0.07(-0.37%)
Aug 16, 2011	18.95	19.15	18.52	18.73	5,073,407	-0.40(-2.09%)
Aug 15, 2011	18.92	19.25	18.73	19.13	4,557,304	+0.39(+2.08%)
Aug 12, 2011	18.63	18.93	18.43	18.74	5,159,618	+0.27(+1.46%)
Aug 11, 2011	16.86	18.75	16.83	18.47	6,888,120	+1.61(+9.55%)
Aug 10, 2011	16.62	17.34	16.25	16.86	9,704,410	-0.16(-0.94%)
Aug 09, 2011	21.05	18.98	16.02	17.02	13,949,060	-2.50(-12.81%)
Aug 08, 2011	21.05	21.11	19.52	19.52	6,672,200	-1.98(-9.21%)
Aug 05, 2011	22.13	22.33	20.73	21.50	4,286,576	-0.30(-1.38%)
Aug 04, 2011	22.73	22.73	21.80	21.80	5,573,493	-1.30(-5.63%)
Aug 03, 2011	23.05	23.27	22.18	23.10	4,119,443	+0.07(+0.30%)
Aug 02, 2011	23.81	23.99	23.01	23.03	4,285,611	-1.01(-4.20%)

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.