Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.45	21.59	21.28	21.35	779,200	-0.05(-0.23%)
Nov 29, 2004	21.90	21.92	21.26	21.40	1,481,000	-0.36(-1.65%)
Nov 26, 2004	21.80	21.97	21.69	21.76	367,600	+0.04(+0.18%)
Nov 24, 2004	21.85	21.99	21.47	21.72	1,583,800	-0.46(-2.07%)
Nov 23, 2004	22.36	22.37	21.80	22.18	1,843,500	-0.22(-0.98%)
Nov 22, 2004	22.35	22.55	22.34	22.40	1,268,600	-0.05(-0.22%)
Nov 19, 2004	22.40	22.55	22.30	22.45	1,728,600	-0.05(-0.22%)
Nov 18, 2004	21.75	22.59	21.70	22.50	2,421,800	+0.77(+3.54%)
Nov 17, 2004	22.05	22.09	21.62	21.73	1,388,800	+0.13(+0.60%)
Nov 16, 2004	21.97	21.97	21.56	21.60	1,405,200	-0.37(-1.68%)
Nov 15, 2004	21.98	22.12	21.70	21.97	1,049,600	+0.07(+0.32%)
Nov 12, 2004	21.59	22.07	21.56	21.90	1,637,100	+0.41(+1.91%)
Nov 11, 2004	20.85	21.75	20.85	21.49	1,784,800	+0.61(+2.92%)
Nov 10, 2004	20.88	21.04	20.59	20.88	1,410,700	+0.39(+1.90%)
Nov 09, 2004	20.60	20.85	20.40	20.49	2,236,300	+0.46(+2.30%)
Nov 08, 2004	21.09	21.09	19.99	20.03	2,824,500	-1.06(-5.03%)
Nov 05, 2004	21.13	21.20	20.95	21.09	1,325,600	+0.10(+0.48%)
Nov 04, 2004	20.84	21.14	20.84	20.99	1,126,600	+0.15(+0.72%)
Nov 03, 2004	21.10	21.14	20.73	20.84	969,200	-0.07(-0.33%)
Nov 02, 2004	21.00	21.19	20.66	20.91	1,093,200	+0.12(+0.58%)
Nov 01, 2004	20.59	20.83	20.49	20.79	1,104,700	+0.21(+1.02%)
Oct 29, 2004	20.50	20.69	20.40	20.58	714,400	-0.01(-0.05%)
Oct 28, 2004	20.23	20.68	20.13	20.59	867,600	+0.38(+1.88%)
Oct 27, 2004	20.09	20.70	19.90	20.21	1,507,000	+0.12(+0.60%)
Oct 26, 2004	19.78	20.09	19.78	20.09	583,500	+0.28(+1.41%)
Oct 25, 2004	19.55	20.03	19.52	19.81	1,007,200	+0.17(+0.87%)
Oct 22, 2004	19.65	19.99	19.48	19.64	1,522,400	+0.14(+0.72%)
Oct 21, 2004	19.84	19.84	19.21	19.50	3,948,600	-0.34(-1.71%)
Oct 20, 2004	20.15	20.18	19.72	19.84	1,363,700	-0.33(-1.64%)
Oct 19, 2004	20.25	20.35	19.91	20.17	2,710,400	+0.04(+0.20%)
Oct 18, 2004	20.35	20.40	20.04	20.13	1,021,500	-0.26(-1.28%)
Oct 15, 2004	20.43	20.63	20.30	20.39	664,700	-0.07(-0.34%)
Oct 14, 2004	20.76	20.85	20.24	20.46	1,692,600	-0.30(-1.45%)
Oct 13, 2004	20.95	21.13	20.49	20.76	1,795,100	-0.05(-0.24%)
Oct 12, 2004	20.45	20.81	20.26	20.81	1,473,300	+0.16(+0.77%)
Oct 11, 2004	20.37	20.68	20.26	20.65	745,600	+0.40(+1.98%)
Oct 08, 2004	20.44	20.66	20.20	20.25	551,000	-0.26(-1.27%)
Oct 07, 2004	20.50	20.67	20.49	20.51	629,500	-0.14(-0.68%)
Oct 06, 2004	20.54	20.66	20.30	20.65	872,300	+0.11(+0.54%)
Oct 05, 2004	20.43	20.57	20.25	20.54	740,400	+0.11(+0.54%)
Oct 04, 2004	20.49	20.65	20.24	20.43	2,017,600	-0.03(-0.15%)
Oct 01, 2004	20.28	20.46	20.16	20.46	1,931,700	+0.18(+0.89%)
Sep 30, 2004	20.24	20.45	20.09	20.28	1,109,900	+0.04(+0.20%)
Sep 29, 2004	20.00	20.28	19.74	20.24	1,432,600	+0.22(+1.10%)
Sep 28, 2004	19.40	20.07	19.40	20.02	2,328,500	+0.57(+2.93%)
Sep 27, 2004	20.55	20.55	19.15	19.45	5,632,700	-1.42(-6.80%)
Sep 24, 2004	20.90	21.07	20.76	20.87	1,492,800	-0.02(-0.10%)
Sep 23, 2004	20.51	20.97	20.50	20.89	1,574,900	+0.38(+1.85%)
Sep 22, 2004	20.39	20.57	19.99	20.51	898,200	+0.12(+0.59%)
Sep 21, 2004	20.00	20.43	19.83	20.39	1,331,400	+0.32(+1.59%)
Sep 20, 2004	20.35	20.35	20.00	20.07	701,900	-0.39(-1.91%)
Sep 17, 2004	20.43	20.48	20.33	20.46	680,300	+0.04(+0.20%)
Sep 16, 2004	20.15	20.73	20.15	20.42	1,312,400	+0.22(+1.09%)
Sep 15, 2004	19.85	20.35	19.80	20.20	1,881,800	+0.39(+1.97%)
Sep 14, 2004	19.85	20.07	19.75	19.81	971,800	+0.07(+0.35%)
Sep 13, 2004	19.57	19.85	19.38	19.74	1,417,300	+0.17(+0.87%)
Sep 10, 2004	18.85	19.58	18.66	19.57	3,206,000	+1.28(+7.00%)
Sep 09, 2004	18.27	18.41	18.21	18.29	791,200	+0.00(+0.00%)
Sep 08, 2004	18.25	18.40	18.21	18.29	1,331,100	+0.04(+0.22%)
Sep 07, 2004	18.34	18.45	18.25	18.25	1,209,200	+0.00(+0.00%)
Sep 03, 2004	18.35	18.40	18.25	18.25	352,100	-0.10(-0.54%)
Sep 02, 2004	18.50	18.50	18.26	18.35	832,400	-0.15(-0.81%)

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.