Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	17.35	17.82	17.30	17.79	1,710,400	+0.44(+2.54%)
Feb 27, 2003	16.96	17.49	16.80	17.35	1,613,500	+0.43(+2.54%)
Feb 26, 2003	16.94	17.16	16.66	16.92	1,633,200	-0.01(-0.06%)
Feb 25, 2003	16.35	17.01	16.01	16.93	2,604,500	+0.38(+2.30%)
Feb 24, 2003	17.45	17.45	16.33	16.55	2,035,500	-0.94(-5.37%)
Feb 21, 2003	17.11	17.76	16.83	17.49	2,779,100	+0.63(+3.74%)
Feb 20, 2003	17.25	17.35	16.83	16.86	1,095,400	-0.21(-1.23%)
Feb 19, 2003	17.70	17.70	16.91	17.07	2,479,400	-0.66(-3.72%)
Feb 18, 2003	16.76	17.86	16.76	17.73	2,170,200	+0.98(+5.85%)
Feb 14, 2003	16.14	16.89	16.06	16.75	1,833,000	+0.79(+4.95%)
Feb 13, 2003	16.05	16.20	15.42	15.96	2,803,700	-0.34(-2.09%)
Feb 12, 2003	16.50	16.69	16.20	16.30	2,666,100	-0.45(-2.69%)
Feb 11, 2003	17.07	17.88	16.37	16.75	6,705,100	-0.32(-1.87%)
Feb 10, 2003	16.87	17.11	16.75	17.07	3,351,200	+0.82(+5.05%)
Feb 07, 2003	17.40	17.40	16.01	16.25	3,225,800	-0.29(-1.75%)
Feb 06, 2003	15.73	16.55	15.73	16.54	3,348,700	+0.82(+5.22%)
Feb 05, 2003	16.29	16.36	15.61	15.72	2,787,600	-0.57(-3.50%)
Feb 04, 2003	16.60	16.65	15.84	16.29	2,332,100	-0.56(-3.32%)
Feb 03, 2003	17.57	17.72	16.66	16.85	2,268,800	-0.56(-3.22%)
Jan 31, 2003	17.11	17.49	16.87	17.41	2,238,400	+0.30(+1.75%)
Jan 30, 2003	18.27	18.30	16.85	17.11	2,458,000	-1.27(-6.91%)
Jan 29, 2003	17.46	18.38	17.16	18.38	2,278,700	+0.80(+4.55%)
Jan 28, 2003	17.18	17.66	17.18	17.58	2,039,700	+0.41(+2.39%)
Jan 27, 2003	17.40	17.53	16.96	17.17	1,674,800	-0.48(-2.72%)
Jan 24, 2003	18.15	18.17	17.37	17.65	1,364,700	-0.55(-3.02%)
Jan 23, 2003	18.46	18.53	17.63	18.20	2,693,500	-0.05(-0.27%)
Jan 22, 2003	18.53	18.57	18.04	18.25	3,033,100	-0.42(-2.25%)
Jan 21, 2003	19.36	19.37	18.21	18.67	2,773,800	-0.69(-3.56%)
Jan 17, 2003	19.30	19.50	18.97	19.36	1,768,500	-0.24(-1.22%)
Jan 16, 2003	18.98	19.82	18.82	19.60	2,742,300	+0.70(+3.70%)
Jan 15, 2003	19.30	19.35	18.80	18.90	2,110,900	-0.26(-1.36%)
Jan 14, 2003	18.90	19.25	18.75	19.16	1,324,500	+0.16(+0.84%)
Jan 13, 2003	19.44	19.56	18.72	19.00	2,647,700	-0.44(-2.26%)
Jan 10, 2003	18.35	19.60	18.23	19.44	3,959,400	+0.90(+4.85%)
Jan 09, 2003	17.98	18.70	17.85	18.54	2,922,800	+0.71(+3.98%)
Jan 08, 2003	18.50	18.51	17.71	17.83	2,155,000	-0.78(-4.19%)
Jan 07, 2003	18.50	18.82	18.30	18.61	2,025,600	+0.11(+0.59%)
Jan 06, 2003	17.65	18.80	17.62	18.50	3,903,200	+0.87(+4.93%)
Jan 03, 2003	17.70	17.73	17.23	17.63	1,139,100	-0.08(-0.45%)
Jan 02, 2003	16.14	17.90	16.14	17.71	2,850,200	+0.97(+5.79%)
Dec 31, 2002	16.10	17.00	16.08	16.74	1,626,600	+0.64(+3.98%)
Dec 30, 2002	16.60	16.92	15.77	16.10	1,595,600	-0.50(-3.01%)
Dec 27, 2002	17.19	17.20	16.53	16.60	1,131,100	-0.59(-3.43%)
Dec 26, 2002	16.78	17.29	16.77	17.19	1,148,400	+0.41(+2.44%)
Dec 24, 2002	17.49	17.49	16.66	16.78	976,500	-0.32(-1.87%)
Dec 23, 2002	16.30	17.25	16.07	17.10	3,769,100	+1.10(+6.88%)
Dec 20, 2002	16.55	16.70	15.65	16.00	1,980,800	-0.15(-0.93%)
Dec 19, 2002	15.86	16.73	15.86	16.15	2,983,600	+0.35(+2.22%)
Dec 18, 2002	15.55	15.90	15.10	15.80	1,632,900	+0.10(+0.64%)
Dec 17, 2002	16.00	16.10	15.64	15.70	1,465,100	-0.35(-2.18%)
Dec 16, 2002	15.45	16.57	15.45	16.05	3,334,100	+0.55(+3.55%)
Dec 13, 2002	15.55	15.84	15.42	15.50	975,600	-0.47(-2.94%)
Dec 12, 2002	15.75	16.06	15.11	15.97	1,384,100	+0.34(+2.18%)
Dec 11, 2002	16.15	16.34	15.51	15.63	1,607,100	-0.42(-2.62%)
Dec 10, 2002	15.94	16.35	15.27	16.05	1,493,100	+0.24(+1.52%)
Dec 09, 2002	16.20	16.31	15.51	15.81	1,952,400	-0.68(-4.12%)
Dec 06, 2002	16.55	16.70	16.08	16.49	1,560,300	-0.16(-0.96%)
Dec 05, 2002	16.10	17.09	16.00	16.65	2,106,300	+0.63(+3.93%)
Dec 04, 2002	16.00	16.15	15.60	16.02	2,508,300	-0.35(-2.14%)
Dec 03, 2002	16.70	16.70	16.05	16.37	2,006,300	-0.73(-4.27%)

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.