Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.20	14.70	13.58	14.66	814,841	+0.16(+1.10%)
Nov 26, 2008	13.58	14.53	12.92	14.50	1,140,432	+0.95(+7.01%)
Nov 25, 2008	14.05	14.12	13.25	13.55	2,287,427	-0.11(-0.81%)
Nov 24, 2008	12.27	13.79	12.27	13.66	1,483,286	+1.41(+11.51%)
Nov 21, 2008	11.54	12.25	11.00	12.25	2,069,784	+0.65(+5.60%)
Nov 20, 2008	12.25	12.74	11.60	11.60	2,539,076	-0.68(-5.54%)
Nov 19, 2008	13.24	13.99	12.28	12.28	1,591,677	-1.31(-9.64%)
Nov 18, 2008	13.47	13.83	12.96	13.59	1,713,318	+0.18(+1.34%)
Nov 17, 2008	14.00	14.08	13.40	13.41	989,178	-0.49(-3.53%)
Nov 14, 2008	14.26	15.10	13.32	13.90	0	-0.56(-3.87%)
Nov 13, 2008	13.61	14.53	12.80	14.46	1,708,907	+0.85(+6.25%)
Nov 12, 2008	14.16	14.28	13.60	13.61	1,390,921	-0.81(-5.62%)
Nov 11, 2008	15.37	15.46	14.24	14.42	915,781	-1.04(-6.73%)
Nov 10, 2008	16.21	16.43	15.16	15.46	1,072,643	-0.13(-0.83%)
Nov 07, 2008	16.37	16.48	15.45	15.59	1,672,224	-0.61(-3.77%)
Nov 06, 2008	16.00	16.78	14.62	16.20	3,698,862	-0.73(-4.31%)
Nov 05, 2008	17.86	18.53	16.36	16.93	2,592,408	-1.35(-7.39%)
Nov 04, 2008	18.46	18.70	17.54	18.28	1,341,284	+0.58(+3.28%)
Nov 03, 2008	17.93	17.93	16.94	17.70	1,031,841	-0.03(-0.17%)
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%)

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.