Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.19	31.95	31.12	31.69	2,794,710	+0.26(+0.84%)
Nov 29, 2010	31.24	31.50	31.09	31.43	2,137,116	+0.11(+0.35%)
Nov 26, 2010	31.13	31.58	31.07	31.32	494,185	-0.13(-0.41%)
Nov 24, 2010	31.22	31.45	31.45	31.45	1,926,571	+0.58(+1.88%)
Nov 23, 2010	30.74	30.94	30.49	30.87	2,154,126	-0.04(-0.13%)
Nov 22, 2010	31.03	31.69	30.51	30.91	2,804,949	-0.31(-0.99%)
Nov 19, 2010	30.85	31.25	30.55	31.22	2,065,523	+0.31(+1.00%)
Nov 18, 2010	31.25	32.09	30.85	30.91	6,038,134	+1.98(+6.84%)
Nov 17, 2010	28.86	29.11	28.72	28.93	1,239,256	+0.08(+0.28%)
Nov 16, 2010	28.81	28.93	28.57	28.85	2,579,220	-0.06(-0.21%)
Nov 15, 2010	29.09	29.30	28.91	28.91	1,112,225	-0.12(-0.41%)
Nov 12, 2010	29.24	29.72	28.97	29.03	1,514,995	-0.47(-1.59%)
Nov 11, 2010	29.79	29.94	29.27	29.50	2,180,214	-0.53(-1.76%)
Nov 10, 2010	29.31	30.08	28.92	30.03	3,226,069	+0.70(+2.39%)
Nov 09, 2010	29.34	29.54	29.10	29.33	2,320,871	+0.01(+0.03%)
Nov 08, 2010	28.58	29.43	28.51	29.32	3,345,014	+0.62(+2.16%)
Nov 05, 2010	28.47	28.85	28.37	28.70	2,439,618	+0.34(+1.20%)
Nov 04, 2010	26.80	28.78	26.07	28.36	5,379,370	+0.72(+2.60%)
Nov 03, 2010	27.29	27.75	27.29	27.64	1,451,410	+0.34(+1.25%)
Nov 02, 2010	27.47	27.69	27.21	27.30	1,293,756	+0.11(+0.40%)
Nov 01, 2010	26.82	27.42	26.77	27.19	1,371,801	+0.45(+1.68%)
Oct 29, 2010	26.65	26.93	26.53	26.74	1,026,194	+0.07(+0.26%)
Oct 28, 2010	27.10	27.19	26.52	26.67	1,832,431	-0.33(-1.22%)
Oct 27, 2010	26.12	27.08	26.10	27.00	2,576,674	+0.57(+2.16%)
Oct 25, 2010	26.65	26.88	26.41	26.43	1,324,790	-0.06(-0.23%)
Oct 22, 2010	26.54	26.69	26.08	26.49	1,922,165	+0.21(+0.80%)
Oct 21, 2010	26.42	26.60	26.05	26.28	933,647	-0.08(-0.30%)
Oct 20, 2010	26.04	26.58	26.01	26.36	1,085,889	+0.33(+1.27%)
Oct 19, 2010	26.48	26.66	25.87	26.03	2,973,192	-0.64(-2.40%)
Oct 18, 2010	26.63	26.74	26.17	26.67	1,726,274	+0.01(+0.04%)
Oct 15, 2010	26.64	26.87	26.42	26.66	1,788,579	+0.14(+0.53%)
Oct 14, 2010	26.80	26.87	26.29	26.52	1,073,599	-0.26(-0.97%)
Oct 13, 2010	26.81	26.99	26.66	26.78	1,163,975	+0.00(+0.00%)
Oct 12, 2010	26.41	26.86	26.33	26.78	1,689,287	+0.36(+1.36%)
Oct 11, 2010	26.16	26.47	26.11	26.42	1,095,986	+0.25(+0.96%)
Oct 08, 2010	26.17	26.35	25.98	26.17	2,312,238	-0.15(-0.57%)
Oct 07, 2010	26.55	26.65	26.02	26.32	1,592,600	-0.16(-0.60%)
Oct 06, 2010	26.87	26.95	26.45	26.48	1,427,094	-0.37(-1.38%)
Oct 05, 2010	26.64	26.96	26.57	26.85	12,197	+0.53(+2.01%)
Oct 04, 2010	26.24	26.58	26.10	26.32	1,236,095	-0.02(-0.08%)
Oct 01, 2010	26.34	26.40	26.08	26.34	1,065,194	+0.15(+0.59%)
Sep 30, 2010	26.19	26.25	25.81	26.19	5,400	+0.23(+0.87%)
Sep 29, 2010	26.16	26.27	25.81	25.96	1,297,628	-0.21(-0.80%)
Sep 28, 2010	25.91	26.33	25.61	26.17	20,939	+0.39(+1.51%)
Sep 27, 2010	25.71	25.92	25.31	25.78	1,061,231	-0.02(-0.08%)
Sep 24, 2010	25.63	25.99	25.61	25.80	919,974	+0.51(+2.02%)
Sep 23, 2010	25.29	25.55	25.12	25.29	884,801	-0.12(-0.47%)
Sep 22, 2010	25.89	26.05	25.30	25.41	1,496,455	-0.57(-2.19%)
Sep 21, 2010	26.30	26.38	25.85	25.98	1,638,741	-0.38(-1.44%)
Sep 20, 2010	26.17	26.50	25.97	26.36	1,645,412	+0.28(+1.07%)
Sep 17, 2010	26.08	26.78	26.01	26.08	2,095,737	-0.92(-3.41%)
Sep 15, 2010	26.86	27.36	26.80	27.00	1,859,686	-0.10(-0.37%)
Sep 14, 2010	27.50	27.51	26.90	27.10	27,805	-0.39(-1.42%)
Sep 13, 2010	27.14	27.67	27.03	27.49	1,486,767	+0.58(+2.16%)
Sep 10, 2010	26.83	27.02	26.69	26.91	923,396	+0.21(+0.79%)
Sep 09, 2010	26.89	26.96	26.66	26.70	1,011,833	+0.10(+0.38%)
Sep 08, 2010	26.26	27.02	26.26	26.60	63,288	+0.34(+1.29%)
Sep 07, 2010	26.45	26.45	26.02	26.26	251	-0.34(-1.28%)
Sep 03, 2010	26.77	27.19	26.35	26.60	1,007,524	+0.03(+0.11%)
Sep 02, 2010	26.14	26.57	26.02	26.57	28,853	+0.46(+1.76%)

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.