Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.57	16.91	16.50	16.77	2,724,183	+0.21(+1.27%)
Nov 27, 2013	15.97	16.63	15.83	16.56	6,934,831	+0.80(+5.08%)
Nov 26, 2013	15.35	16.03	15.35	15.76	4,551,538	+0.46(+3.01%)
Nov 25, 2013	15.79	15.82	15.26	15.30	5,738,544	-0.50(-3.16%)
Nov 22, 2013	15.12	15.93	15.09	15.80	12,111,809	+0.88(+5.90%)
Nov 21, 2013	14.85	14.99	14.73	14.92	2,197,926	+0.09(+0.61%)
Nov 20, 2013	14.85	14.99	14.66	14.83	3,113,007	-0.11(-0.74%)
Nov 19, 2013	14.93	15.10	14.78	14.94	3,431,527	+0.04(+0.27%)
Nov 18, 2013	14.91	15.04	14.77	14.90	3,011,401	-0.03(-0.20%)
Nov 15, 2013	15.17	15.30	14.82	14.93	3,683,986	-0.23(-1.52%)
Nov 14, 2013	15.37	15.45	15.06	15.16	2,488,480	-0.15(-0.98%)
Nov 13, 2013	14.97	15.36	14.91	15.31	4,634,180	+0.27(+1.80%)
Nov 12, 2013	15.32	15.34	14.96	15.04	2,697,340	-0.31(-2.02%)
Nov 11, 2013	15.13	15.66	15.11	15.35	4,626,199	+0.27(+1.79%)
Nov 08, 2013	16.30	16.48	14.65	15.08	9,519,972	-0.55(-3.52%)
Nov 07, 2013	16.00	16.04	15.61	15.63	2,625,068	-0.33(-2.07%)
Nov 06, 2013	16.28	16.32	15.72	15.96	3,606,683	-0.24(-1.48%)
Nov 05, 2013	16.19	16.27	15.90	16.20	3,190,979	+0.00(+0.00%)
Nov 04, 2013	16.15	16.30	15.93	16.20	4,401,842	+0.12(+0.75%)
Nov 01, 2013	15.55	16.14	15.55	16.08	6,819,115	+0.53(+3.41%)
Oct 31, 2013	15.63	16.00	15.55	15.55	3,065,398	-0.10(-0.64%)
Oct 30, 2013	15.94	15.95	15.61	15.65	1,998,372	-0.26(-1.63%)
Oct 29, 2013	15.96	16.02	15.65	15.91	3,601,259	-0.06(-0.38%)
Oct 28, 2013	15.77	16.07	15.75	15.97	3,052,688	+0.16(+1.01%)
Oct 25, 2013	15.82	15.86	15.63	15.81	2,165,900	-0.01(-0.06%)
Oct 24, 2013	15.58	15.90	15.43	15.82	2,674,923	+0.25(+1.61%)
Oct 23, 2013	15.63	15.73	15.53	15.57	2,219,682	-0.07(-0.45%)
Oct 22, 2013	15.59	15.75	15.36	15.64	4,109,680	+0.10(+0.64%)
Oct 21, 2013	15.68	15.74	15.44	15.54	4,320,166	-0.12(-0.77%)
Oct 18, 2013	15.80	15.94	15.57	15.66	4,707,641	-0.07(-0.45%)
Oct 17, 2013	15.96	16.07	15.61	15.73	4,892,347	-0.26(-1.63%)
Oct 16, 2013	16.39	16.43	15.84	15.99	4,028,916	-0.25(-1.54%)
Oct 15, 2013	16.35	16.48	16.11	16.24	3,378,417	-0.17(-1.04%)
Oct 14, 2013	16.16	16.52	16.02	16.41	4,031,927	+0.14(+0.86%)
Oct 11, 2013	16.45	16.53	16.14	16.27	2,437,473	-0.16(-0.97%)
Oct 10, 2013	16.41	16.72	16.04	16.43	5,788,058	+0.21(+1.29%)
Oct 09, 2013	16.27	16.50	16.20	16.22	3,580,186	+0.02(+0.12%)
Oct 08, 2013	16.67	16.79	16.14	16.20	4,814,640	-0.44(-2.64%)
Oct 07, 2013	16.73	16.93	16.64	16.64	2,445,903	-0.30(-1.77%)
Oct 04, 2013	16.77	17.07	16.75	16.94	4,992,974	+0.19(+1.13%)
Oct 03, 2013	17.03	17.11	16.71	16.75	5,094,920	-0.29(-1.70%)
Oct 02, 2013	16.84	17.08	16.77	17.04	2,579,876	+0.13(+0.77%)
Oct 01, 2013	16.82	17.11	16.82	16.91	2,511,135	+0.07(+0.42%)
Sep 30, 2013	16.71	17.00	16.70	16.84	2,486,130	+0.01(+0.06%)
Sep 27, 2013	17.00	17.08	16.74	16.83	2,766,163	-0.29(-1.69%)
Sep 26, 2013	17.00	17.17	16.94	17.12	1,262,419	+0.18(+1.06%)
Sep 25, 2013	17.23	17.24	16.92	16.94	2,230,919	-0.24(-1.40%)
Sep 24, 2013	17.33	17.38	17.15	17.18	2,461,832	-0.11(-0.64%)
Sep 23, 2013	17.52	17.59	17.25	17.29	1,955,897	-0.33(-1.87%)
Sep 20, 2013	17.88	18.00	17.62	17.62	2,542,472	-0.26(-1.45%)
Sep 19, 2013	17.60	17.97	17.60	17.88	1,688,533	+0.30(+1.71%)
Sep 18, 2013	17.47	17.65	17.01	17.58	5,122,040	+0.13(+0.74%)
Sep 17, 2013	17.69	17.83	17.39	17.45	5,641,006	-0.20(-1.13%)
Sep 16, 2013	17.98	18.08	17.58	17.65	2,055,219	+0.00(+0.00%)
Sep 13, 2013	17.62	17.84	17.52	17.65	1,742,930	+0.00(+0.00%)
Sep 12, 2013	17.74	17.78	17.49	17.65	2,312,969	-0.07(-0.40%)
Sep 11, 2013	17.82	17.98	17.63	17.72	2,985,100	-0.12(-0.67%)
Sep 10, 2013	17.96	18.05	17.78	17.84	1,344,205	-0.04(-0.22%)
Sep 09, 2013	17.95	18.03	17.71	17.88	1,203,547	-0.07(-0.39%)
Sep 06, 2013	17.78	18.13	17.55	17.95	2,097,842	+0.23(+1.30%)
Sep 05, 2013	17.89	18.06	17.68	17.72	973,985	-0.21(-1.17%)
Sep 04, 2013	17.72	17.95	17.58	17.93	1,694,189	+0.17(+0.96%)

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.