Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.83	13.97	13.73	13.84	3,946,732	+0.03(+0.22%)
Nov 29, 2012	13.86	14.04	13.74	13.81	3,305,676	-0.05(-0.36%)
Nov 28, 2012	13.62	13.87	13.53	13.86	2,705,061	+0.15(+1.09%)
Nov 27, 2012	13.88	13.96	13.66	13.71	2,975,695	-0.31(-2.21%)
Nov 26, 2012	13.96	14.11	13.84	14.02	4,017,123	+0.04(+0.29%)
Nov 24, 2012	14.09	14.09	13.86	13.98	710,782	+0.00(+0.00%)
Nov 23, 2012	14.09	14.09	13.86	13.98	710,782	-0.08(-0.57%)
Nov 21, 2012	14.11	14.18	13.80	14.06	2,341,819	-0.01(-0.07%)
Nov 20, 2012	13.90	14.09	13.79	14.07	4,224,826	+0.17(+1.22%)
Nov 19, 2012	14.05	14.38	13.69	13.90	5,528,056	-0.12(-0.86%)
Nov 16, 2012	13.63	16.05	13.33	14.02	6,959,416	+0.39(+2.86%)
Nov 15, 2012	13.33	13.68	13.21	13.63	4,895,511	-0.02(-0.15%)
Nov 14, 2012	14.24	14.37	13.64	13.65	4,320,439	-0.59(-4.14%)
Nov 13, 2012	14.38	14.64	14.21	14.24	3,809,019	-0.22(-1.52%)
Nov 12, 2012	14.78	14.94	14.38	14.46	3,378,199	-0.33(-2.23%)
Nov 09, 2012	14.61	15.05	14.55	14.79	3,821,339	+0.12(+0.82%)
Nov 08, 2012	14.95	15.11	14.63	14.67	4,105,247	-0.31(-2.07%)
Nov 07, 2012	15.33	15.52	14.93	14.98	4,290,006	-0.51(-3.29%)
Nov 06, 2012	16.12	16.58	15.32	15.49	8,305,301	-1.04(-6.29%)
Nov 05, 2012	16.79	16.79	16.29	16.53	6,204,544	-0.41(-2.42%)
Nov 02, 2012	17.64	17.87	16.84	16.94	3,694,505	-0.52(-2.98%)
Nov 01, 2012	17.61	17.76	17.42	17.46	3,026,354	+0.04(+0.23%)
Oct 31, 2012	17.94	18.05	17.23	17.42	3,839,266	-0.47(-2.63%)
Oct 26, 2012		17.89	17.89	17.89	0	+0.00(+0.00%)
Oct 25, 2012	17.97	18.14	17.71	17.89	2,360,865	+0.05(+0.28%)
Oct 24, 2012	18.12	18.13	17.76	17.84	3,083,061	-0.25(-1.38%)
Oct 23, 2012	18.21	18.24	17.75	18.09	3,560,936	-0.30(-1.63%)
Oct 19, 2012	18.40	18.48	18.17	18.39	3,293,205	-0.13(-0.70%)
Oct 18, 2012	17.75	18.54	17.61	18.52	6,405,411	+0.77(+4.34%)
Oct 17, 2012	17.74	17.81	17.42	17.75	3,444,958	+0.03(+0.17%)
Oct 16, 2012	17.80	17.97	17.49	17.72	2,465,440	-0.01(-0.06%)
Oct 15, 2012	16.95	17.94	16.95	17.73	6,430,234	+0.82(+4.85%)
Oct 12, 2012	16.70	17.07	16.55	16.91	2,302,872	+0.18(+1.08%)
Oct 11, 2012	16.85	16.98	16.69	16.73	1,682,994	+0.02(+0.12%)
Oct 10, 2012	16.76	16.84	16.59	16.71	2,019,584	-0.07(-0.42%)
Oct 09, 2012	17.24	17.41	16.71	16.78	4,498,219	-0.46(-2.67%)
Oct 08, 2012	16.86	17.24	16.78	17.24	3,669,047	+0.28(+1.65%)
Oct 06, 2012	16.98	17.05	16.77	16.96	2,241,238	+0.00(+0.00%)
Oct 05, 2012	16.98	17.05	16.77	16.96	2,241,238	+0.08(+0.47%)
Oct 04, 2012	16.60	16.89	16.40	16.88	2,443,412	+0.41(+2.49%)
Oct 03, 2012	16.16	16.63	16.14	16.47	2,885,783	+0.33(+2.04%)
Oct 02, 2012	15.88	16.20	15.81	16.14	3,434,112	+0.35(+2.22%)
Oct 01, 2012	15.86	16.17	15.76	15.79	2,147,631	-0.06(-0.38%)
Sep 28, 2012	15.98	16.17	15.78	15.85	2,667,985	-0.17(-1.06%)
Sep 27, 2012	16.05	16.16	15.89	16.02	2,341,933	+0.15(+0.95%)
Sep 26, 2012	15.92	15.94	15.63	15.87	1,860,182	-0.03(-0.19%)
Sep 25, 2012	16.32	16.44	15.86	15.90	4,234,155	-0.48(-2.93%)
Sep 24, 2012	16.26	16.48	16.24	16.38	1,477,986	+0.06(+0.37%)
Sep 21, 2012	16.58	16.70	16.30	16.32	3,043,676	-0.17(-1.03%)
Sep 20, 2012	16.68	16.82	16.45	16.49	2,012,657	-0.23(-1.38%)
Sep 19, 2012	16.61	16.79	16.32	16.72	1,888,835	+0.16(+0.97%)
Sep 18, 2012	16.77	16.77	16.44	16.56	3,436,061	-0.26(-1.55%)
Sep 17, 2012	16.90	16.98	16.52	16.82	3,157,522	-0.16(-0.94%)
Sep 14, 2012	16.66	17.43	16.61	16.98	3,750,620	+0.37(+2.23%)
Sep 13, 2012	16.30	16.66	16.22	16.61	2,891,130	+0.28(+1.71%)
Sep 12, 2012	15.85	16.39	15.73	16.33	3,650,516	+0.56(+3.55%)
Sep 11, 2012	15.78	15.85	15.62	15.77	2,574,995	+0.02(+0.13%)
Sep 10, 2012	15.64	15.91	15.58	15.75	2,582,622	+0.10(+0.64%)
Sep 07, 2012	15.46	15.68	15.37	15.65	2,421,101	+0.21(+1.36%)
Sep 06, 2012	15.14	15.45	15.10	15.44	2,918,952	+0.33(+2.18%)
Sep 05, 2012	14.85	15.13	14.80	15.11	1,857,388	+0.30(+2.03%)

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.