Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.33	28.39	27.60	28.05	2,191,200	-0.10(-0.36%)
Mar 30, 2005	27.42	28.27	27.40	28.15	2,758,300	+0.80(+2.93%)
Mar 29, 2005	28.00	28.66	27.10	27.35	6,438,300	-1.65(-5.69%)
Mar 28, 2005	29.26	29.26	28.80	29.00	1,295,500	-0.25(-0.85%)
Mar 24, 2005	29.25	29.72	29.14	29.25	1,061,400	+0.00(+0.00%)
Mar 23, 2005	29.50	29.59	29.20	29.25	1,312,000	-0.34(-1.15%)
Mar 22, 2005	30.00	30.47	29.54	29.59	1,382,500	+0.03(+0.10%)
Mar 21, 2005	29.72	29.79	29.20	29.56	778,000	-0.16(-0.54%)
Mar 18, 2005	29.74	29.94	29.23	29.72	1,534,000	+0.03(+0.10%)
Mar 17, 2005	29.94	30.20	29.53	29.69	1,219,200	-0.25(-0.84%)
Mar 16, 2005	30.35	30.35	29.79	29.94	1,774,300	-0.55(-1.80%)
Mar 15, 2005	30.00	30.66	29.95	30.49	4,465,300	+1.14(+3.88%)
Mar 14, 2005	28.80	29.46	28.75	29.35	2,874,000	+0.56(+1.95%)
Mar 11, 2005	28.96	29.35	28.65	28.79	1,874,700	-0.18(-0.62%)
Mar 10, 2005	29.25	29.49	28.65	28.97	1,699,600	-0.25(-0.86%)
Mar 09, 2005	29.21	29.66	29.09	29.22	5,366,400	+0.60(+2.10%)
Mar 08, 2005	29.25	29.25	28.51	28.62	2,874,400	-0.67(-2.29%)
Mar 07, 2005	28.80	29.57	28.70	29.29	5,584,300	+0.80(+2.81%)
Mar 04, 2005	29.30	29.57	28.45	28.49	4,911,100	-0.16(-0.56%)
Mar 03, 2005	28.80	29.04	28.00	28.65	11,730,600	-1.59(-5.26%)
Mar 02, 2005	30.42	30.65	30.01	30.24	1,928,700	-0.13(-0.43%)
Mar 01, 2005	30.10	30.75	29.75	30.37	3,677,400	-0.69(-2.22%)
Feb 28, 2005	30.50	31.64	30.50	31.06	4,529,300	+0.88(+2.92%)
Feb 25, 2005	30.18	30.22	29.74	30.18	1,943,700	+0.00(+0.00%)
Feb 24, 2005	30.35	30.50	29.72	30.18	4,366,300	-0.12(-0.40%)
Feb 23, 2005	29.52	30.70	28.79	30.30	8,516,500	+2.25(+8.02%)
Feb 22, 2005	28.01	28.80	27.88	28.05	3,721,800	+0.11(+0.39%)
Feb 18, 2005	27.70	28.00	27.29	27.94	1,434,900	+0.24(+0.87%)
Feb 17, 2005	27.35	27.81	27.30	27.70	1,473,500	+0.35(+1.28%)
Feb 16, 2005	27.30	27.35	27.03	27.35	1,081,200	-0.01(-0.04%)
Feb 15, 2005	27.07	27.70	27.01	27.36	1,516,000	+0.30(+1.11%)
Feb 14, 2005	27.47	27.47	26.85	27.06	1,147,800	-0.40(-1.46%)
Feb 11, 2005	27.67	28.10	27.06	27.46	4,118,100	+0.87(+3.27%)
Feb 10, 2005	26.50	26.69	26.27	26.59	1,327,200	+0.02(+0.08%)
Feb 09, 2005	26.90	26.93	26.32	26.57	2,062,800	-0.29(-1.08%)
Feb 08, 2005	27.12	27.19	26.65	26.86	970,700	-0.26(-0.96%)
Feb 07, 2005	27.38	27.45	26.95	27.12	965,800	-0.20(-0.73%)
Feb 04, 2005	27.42	27.63	27.06	27.32	1,208,800	+0.04(+0.15%)
Feb 03, 2005	27.70	27.70	27.03	27.28	1,295,900	-0.66(-2.36%)
Feb 02, 2005	27.65	28.00	27.19	27.94	1,500,100	+0.41(+1.49%)
Feb 01, 2005	27.50	27.70	27.35	27.53	1,335,200	+0.14(+0.51%)
Jan 31, 2005	27.65	28.04	27.24	27.39	1,936,300	-0.26(-0.94%)
Jan 28, 2005	28.00	28.00	27.65	27.65	1,337,900	-0.39(-1.39%)
Jan 27, 2005	28.45	28.51	27.85	28.04	2,746,400	-0.39(-1.37%)
Jan 26, 2005	28.00	28.45	27.66	28.43	2,629,500	+0.63(+2.27%)
Jan 25, 2005	28.32	28.62	27.71	27.80	4,158,300	-0.27(-0.96%)
Jan 24, 2005	29.05	29.25	27.90	28.07	6,005,600	-0.77(-2.67%)
Jan 21, 2005	27.80	28.86	26.96	28.84	16,183,700	+3.36(+13.19%)
Jan 20, 2005	24.00	25.70	23.65	25.48	6,257,200	+1.10(+4.51%)
Jan 19, 2005	24.55	25.18	24.20	24.38	2,379,900	+0.41(+1.71%)
Jan 18, 2005	23.75	24.37	23.51	23.97	2,225,300	-0.38(-1.56%)
Jan 14, 2005	24.48	24.65	24.02	24.35	1,991,200	-0.10(-0.41%)
Jan 13, 2005	24.69	24.75	24.29	24.45	827,600	-0.18(-0.73%)
Jan 12, 2005	24.75	24.92	24.39	24.63	765,400	-0.12(-0.48%)
Jan 11, 2005	24.67	24.88	24.62	24.75	1,161,600	-0.04(-0.16%)
Jan 10, 2005	24.58	25.00	24.58	24.79	878,000	+0.11(+0.45%)
Jan 07, 2005	25.13	25.15	24.58	24.68	1,987,900	+0.02(+0.08%)
Jan 06, 2005	25.15	25.45	24.63	24.66	2,572,200	-0.26(-1.04%)
Jan 05, 2005	25.62	25.72	24.66	24.92	2,377,500	-0.73(-2.85%)
Jan 04, 2005	25.17	25.70	25.15	25.65	4,109,900	+0.73(+2.93%)

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.