Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.77	28.22	27.77	27.77	1,129,000	-0.10(-0.36%)
Nov 29, 2006	27.85	27.88	27.65	27.87	937,700	+0.02(+0.07%)
Nov 28, 2006	27.60	27.85	27.45	27.85	1,865,000	+0.25(+0.91%)
Nov 27, 2006	27.70	27.87	27.44	27.60	1,362,800	-0.18(-0.65%)
Nov 24, 2006	27.73	27.80	27.70	27.78	262,800	+0.05(+0.18%)
Nov 22, 2006	27.81	27.89	27.70	27.73	709,900	-0.08(-0.29%)
Nov 21, 2006	27.78	27.89	27.71	27.81	796,200	+0.01(+0.04%)
Nov 20, 2006	27.85	27.93	27.77	27.80	1,618,600	-0.04(-0.14%)
Nov 17, 2006	27.89	27.90	27.74	27.84	2,045,500	-0.05(-0.18%)
Nov 16, 2006	27.80	27.94	27.70	27.89	1,533,100	+0.10(+0.36%)
Nov 15, 2006	27.70	27.87	27.58	27.79	1,797,500	+0.09(+0.32%)
Nov 14, 2006	27.90	28.00	27.70	27.70	1,724,400	-0.23(-0.82%)
Nov 13, 2006	27.95	28.04	27.62	27.93	2,145,200	-0.02(-0.07%)
Nov 10, 2006	27.89	28.10	27.73	27.95	1,224,400	-0.04(-0.14%)
Nov 09, 2006	27.95	28.05	27.74	27.99	1,728,100	+0.08(+0.29%)
Nov 08, 2006	27.80	28.15	27.64	27.91	1,037,500	-0.02(-0.07%)
Nov 07, 2006	27.88	28.01	27.59	27.93	1,238,100	+0.05(+0.18%)
Nov 06, 2006	27.75	28.12	27.75	27.88	714,700	+0.11(+0.40%)
Nov 03, 2006	27.65	27.83	27.55	27.77	1,053,500	+0.26(+0.95%)
Nov 02, 2006	27.55	27.75	27.25	27.51	1,721,600	-0.17(-0.61%)
Nov 01, 2006	27.67	27.89	27.59	27.68	1,318,600	-0.11(-0.40%)
Oct 31, 2006	27.76	27.89	27.65	27.79	1,739,500	+0.08(+0.29%)
Oct 30, 2006	27.66	27.99	27.60	27.71	1,300,700	-0.03(-0.11%)
Oct 27, 2006	27.60	27.83	27.56	27.74	719,200	+0.04(+0.14%)
Oct 26, 2006	27.60	27.93	27.56	27.70	1,159,700	+0.10(+0.36%)
Oct 25, 2006	27.70	28.00	27.60	27.60	1,209,700	-0.15(-0.54%)
Oct 24, 2006	27.60	27.86	27.20	27.75	1,493,700	-0.02(-0.07%)
Oct 23, 2006	27.80	27.96	27.45	27.77	3,297,500	-0.17(-0.61%)
Oct 20, 2006	26.93	28.12	26.93	27.94	5,418,600	+1.03(+3.83%)
Oct 19, 2006	26.99	27.08	26.90	26.91	898,100	-0.06(-0.22%)
Oct 18, 2006	27.03	27.11	26.94	26.97	1,223,200	-0.13(-0.48%)
Oct 17, 2006	27.25	27.25	26.96	27.10	1,276,000	-0.10(-0.37%)
Oct 16, 2006	26.99	27.68	26.94	27.20	2,238,500	+0.26(+0.97%)
Oct 13, 2006	26.91	27.01	26.82	26.94	2,003,900	+0.03(+0.11%)
Oct 12, 2006	26.90	27.10	26.86	26.91	3,380,200	+0.05(+0.19%)
Oct 11, 2006	26.69	26.95	26.67	26.86	5,020,200	+0.18(+0.67%)
Oct 10, 2006	26.55	26.89	26.43	26.68	9,814,800	+0.18(+0.68%)
Oct 09, 2006	27.20	27.15	26.33	26.50	19,960,300	+2.57(+10.74%)
Oct 06, 2006	23.76	24.24	23.50	23.93	1,805,600	+0.18(+0.76%)
Oct 05, 2006	23.39	23.89	23.38	23.75	1,742,300	+0.31(+1.32%)
Oct 04, 2006	23.00	23.46	22.96	23.44	1,953,900	+0.46(+2.00%)
Oct 03, 2006	22.62	23.10	22.62	22.98	2,647,900	+0.33(+1.46%)
Oct 02, 2006	22.58	23.17	22.57	22.65	2,412,600	-0.06(-0.26%)
Sep 29, 2006	22.60	23.01	22.45	22.71	1,024,600	+0.06(+0.26%)
Sep 28, 2006	22.97	22.97	22.37	22.65	1,301,700	-0.36(-1.56%)
Sep 27, 2006	22.74	23.22	22.59	23.01	1,457,600	+0.28(+1.23%)
Sep 26, 2006	22.52	23.15	22.45	22.73	2,278,200	-0.17(-0.74%)
Sep 25, 2006	22.64	23.18	21.93	22.90	3,563,800	+0.31(+1.37%)
Sep 22, 2006	22.76	22.77	22.26	22.59	2,201,600	-0.40(-1.74%)
Sep 21, 2006	23.65	23.98	22.95	22.99	2,032,800	-0.02(-0.09%)
Sep 20, 2006	23.22	23.60	22.74	23.01	2,833,200	-0.22(-0.95%)
Sep 19, 2006	23.73	23.78	23.17	23.23	1,507,600	-0.54(-2.27%)
Sep 18, 2006	23.94	24.19	23.54	23.77	997,400	-0.46(-1.90%)
Sep 15, 2006	24.45	24.52	24.07	24.23	916,700	-0.02(-0.08%)
Sep 14, 2006	23.97	24.35	23.81	24.25	1,532,200	+0.15(+0.62%)
Sep 13, 2006	23.96	24.33	23.82	24.10	859,000	+0.01(+0.04%)
Sep 12, 2006	23.50	24.15	23.42	24.09	1,450,600	+0.62(+2.64%)
Sep 11, 2006	23.53	23.77	23.23	23.47	528,200	-0.05(-0.21%)
Sep 08, 2006	23.57	23.63	23.27	23.52	864,000	+0.10(+0.43%)
Sep 07, 2006	23.43	23.89	22.94	23.42	1,544,600	-0.02(-0.09%)
Sep 06, 2006	23.40	23.96	23.37	23.44	1,805,100	+0.04(+0.17%)
Sep 05, 2006	23.52	23.69	23.14	23.40	677,900	-0.13(-0.55%)

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.