Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.93	27.03	26.50	27.03	1,008,261	+0.18(+0.67%)
Nov 29, 2007	26.90	27.08	26.61	26.85	978,045	-0.18(-0.67%)
Nov 28, 2007	26.52	27.15	23.58	27.03	1,769,370	+0.52(+1.96%)
Nov 27, 2007	26.55	26.60	25.97	26.51	1,821,880	+0.07(+0.26%)
Nov 26, 2007	26.23	26.76	26.15	26.44	2,022,979	+0.09(+0.34%)
Nov 23, 2007	26.37	26.37	26.00	26.35	565,875	+0.34(+1.31%)
Nov 21, 2007	25.74	26.26	25.25	26.01	2,763,300	+0.43(+1.68%)
Nov 20, 2007	25.75	25.75	25.12	25.58	1,677,400	-0.17(-0.66%)
Nov 19, 2007	26.13	26.18	25.47	25.75	859,413	-0.55(-2.09%)
Nov 16, 2007	25.87	26.31	25.34	26.30	1,447,300	+0.53(+2.06%)
Nov 15, 2007	25.55	25.88	25.49	25.77	1,388,005	+0.12(+0.47%)
Nov 14, 2007	26.23	26.30	25.59	25.65	1,532,600	-0.52(-1.99%)
Nov 13, 2007	25.50	26.19	25.21	26.17	2,356,900	+0.83(+3.28%)
Nov 12, 2007	26.45	26.45	25.22	25.34	1,893,700	-0.94(-3.58%)
Nov 09, 2007	26.08	26.47	25.85	26.28	1,566,100	-0.17(-0.64%)
Nov 08, 2007	26.60	26.60	25.57	26.45	4,930,164	-0.08(-0.30%)
Nov 07, 2007	27.00	27.00	25.93	26.53	2,363,700	-0.45(-1.67%)
Nov 06, 2007	27.32	27.45	26.43	26.98	4,035,680	-0.36(-1.32%)
Nov 05, 2007	27.50	28.00	27.24	27.34	3,143,727	-0.86(-3.05%)
Nov 02, 2007	29.00	29.05	27.97	28.20	2,204,700	-0.65(-2.25%)
Nov 01, 2007	29.10	29.25	28.77	28.85	1,484,000	-0.48(-1.64%)
Oct 31, 2007	30.00	30.00	28.65	29.33	3,929,000	-0.56(-1.87%)
Oct 30, 2007	30.06	30.06	29.72	29.89	2,069,400	-0.11(-0.37%)
Oct 29, 2007	29.60	30.17	29.54	30.00	3,431,100	+0.42(+1.42%)
Oct 26, 2007	29.42	29.73	29.25	29.58	2,533,800	+0.18(+0.61%)
Oct 25, 2007	30.75	30.75	28.90	29.40	5,227,000	-1.42(-4.61%)
Oct 24, 2007	32.00	32.75	30.06	30.82	9,626,200	-1.04(-3.26%)
Oct 23, 2007	31.66	32.23	31.50	31.86	2,427,000	+0.27(+0.85%)
Oct 22, 2007	31.55	31.87	31.45	31.59	1,792,800	+0.08(+0.25%)
Oct 19, 2007	32.00	32.00	31.32	31.51	2,916,100	-0.46(-1.44%)
Oct 18, 2007	32.47	32.76	31.97	31.97	1,772,700	-0.61(-1.87%)
Oct 17, 2007	32.50	33.22	32.23	32.58	7,753,800	-1.12(-3.32%)
Oct 16, 2007	33.90	34.06	33.70	33.70	721,100	-0.20(-0.59%)
Oct 15, 2007	34.44	34.53	33.25	33.90	1,633,600	-0.53(-1.54%)
Oct 12, 2007	34.33	34.69	34.26	34.43	652,500	+0.01(+0.03%)
Oct 11, 2007	34.36	34.68	34.36	34.42	319,500	+0.07(+0.20%)
Oct 10, 2007	34.03	34.44	33.64	34.35	2,181,100	+0.33(+0.97%)
Oct 09, 2007	33.90	34.14	33.80	34.02	933,800	+0.08(+0.24%)
Oct 08, 2007	34.25	34.35	33.89	33.94	608,600	-0.33(-0.96%)
Oct 05, 2007	34.30	34.58	34.17	34.27	1,035,400	-0.16(-0.46%)
Oct 04, 2007	34.61	34.91	34.26	34.43	647,400	-0.18(-0.52%)
Oct 03, 2007	34.78	34.89	34.45	34.61	586,600	-0.18(-0.52%)
Oct 02, 2007	34.95	35.02	34.61	34.79	770,000	-0.27(-0.77%)
Oct 01, 2007	34.91	35.06	34.67	35.06	693,500	+0.12(+0.34%)
Sep 28, 2007	34.60	35.00	34.50	34.94	879,900	+0.35(+1.01%)
Sep 27, 2007	34.47	34.59	34.30	34.59	1,803,100	+0.06(+0.17%)
Sep 26, 2007	34.60	34.75	33.54	34.53	914,300	+0.03(+0.09%)
Sep 25, 2007	34.14	34.62	34.00	34.50	714,000	+0.43(+1.26%)
Sep 24, 2007	34.26	34.50	33.67	34.07	1,092,600	-0.43(-1.25%)
Sep 21, 2007	34.75	34.89	34.40	34.50	823,500	-0.10(-0.29%)
Sep 20, 2007	34.74	34.78	34.44	34.60	1,521,300	-0.26(-0.75%)
Sep 19, 2007	34.47	35.00	34.47	34.86	694,600	+0.39(+1.13%)
Sep 18, 2007	34.37	34.78	34.28	34.47	579,600	+0.10(+0.29%)
Sep 17, 2007	34.59	34.60	33.96	34.37	504,200	-0.33(-0.95%)
Sep 14, 2007	34.48	34.80	34.42	34.70	632,000	+0.08(+0.23%)
Sep 13, 2007	34.05	34.93	33.88	34.62	1,651,000	+0.82(+2.43%)
Sep 12, 2007	33.79	34.00	33.75	33.80	412,100	+0.01(+0.03%)
Sep 11, 2007	33.74	33.99	33.70	33.79	1,479,300	+0.05(+0.15%)
Sep 10, 2007	34.18	34.18	33.71	33.74	727,900	-0.21(-0.62%)
Sep 07, 2007	33.84	34.15	33.55	33.95	754,500	-0.09(-0.26%)
Sep 06, 2007	33.75	34.27	33.53	34.04	689,800	+0.23(+0.68%)
Sep 05, 2007	33.70	33.81	33.42	33.81	1,830,300	-0.01(-0.03%)

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.