Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	16.44	16.90	16.28	16.84	2,134,567	+0.59(+3.63%)
Dec 30, 2008	15.15	16.30	15.08	16.25	2,758,970	+0.91(+5.93%)
Dec 29, 2008	15.12	15.63	14.80	15.34	1,914,317	+0.11(+0.72%)
Dec 26, 2008	15.11	15.29	14.84	15.23	1,125,279	+0.34(+2.28%)
Dec 24, 2008	15.26	15.26	14.76	14.89	904,447	-0.08(-0.53%)
Dec 23, 2008	14.57	15.36	14.39	14.97	3,513,510	+0.59(+4.10%)
Dec 22, 2008	14.91	15.00	13.87	14.38	2,470,003	-0.37(-2.51%)
Dec 20, 2008	15.27	16.20	14.58	14.75	0	+0.00(+0.00%)
Dec 19, 2008	15.27	16.20	14.58	14.75	2,659,554	-0.36(-2.38%)
Dec 18, 2008	15.27	15.58	14.73	15.11	2,220,498	-0.07(-0.46%)
Dec 17, 2008	14.57	15.50	14.30	15.18	2,118,588	+0.33(+2.22%)
Dec 16, 2008	13.98	14.96	13.75	14.85	2,657,303	+1.07(+7.76%)
Dec 15, 2008	14.72	14.72	13.52	13.78	1,554,875	-0.64(-4.44%)
Dec 13, 2008	14.00	14.45	13.65	14.42	0	+0.00(+0.00%)
Dec 12, 2008	14.00	14.45	13.65	14.42	0	+0.10(+0.70%)
Dec 11, 2008	14.80	15.25	14.19	14.32	1,120,298	-0.74(-4.91%)
Dec 10, 2008	15.62	15.68	14.80	15.06	1,644,600	-0.45(-2.90%)
Dec 09, 2008	14.83	15.93	14.62	15.51	2,020,139	+0.50(+3.33%)
Dec 08, 2008	14.78	15.47	14.50	15.01	1,595,767	+0.66(+4.60%)
Dec 06, 2008	13.93	14.49	12.62	14.35	0	+0.00(+0.00%)
Dec 05, 2008	13.93	14.49	12.62	14.35	2,933,306	+0.24(+1.70%)
Dec 04, 2008	13.76	14.28	13.65	14.11	1,563,734	+0.21(+1.51%)
Dec 03, 2008	13.38	13.91	12.95	13.90	1,747,399	+0.53(+3.96%)
Dec 02, 2008	12.61	13.39	12.34	13.37	2,168,196	+0.92(+7.39%)
Dec 01, 2008	14.21	14.38	12.37	12.45	2,078,406	-2.21(-15.08%)
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%)

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.