Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	21.58	21.58	21.25	21.43	927,062	+0.00(+0.00%)
Mar 28, 2008	22.00	22.13	21.18	21.43	865,915	-0.16(-0.74%)
Mar 27, 2008	22.01	22.06	21.48	21.59	600,220	-0.39(-1.77%)
Mar 26, 2008	22.09	22.18	21.53	21.98	707,302	-0.23(-1.04%)
Mar 25, 2008	21.91	22.32	21.89	22.21	1,438,704	+0.41(+1.88%)
Mar 24, 2008	21.38	22.08	21.37	21.80	784,892	+0.42(+1.96%)
Mar 21, 2008	21.24	21.48	20.68	21.38	1,465,235	+0.00(+0.00%)
Mar 20, 2008	21.24	21.48	20.68	21.38	1,465,235	+0.18(+0.85%)
Mar 19, 2008	21.80	21.92	21.10	21.20	1,203,670	-0.59(-2.71%)
Mar 18, 2008	22.01	22.19	21.17	21.79	1,114,506	-0.06(-0.27%)
Mar 17, 2008	22.18	22.35	21.15	21.85	1,361,300	-0.40(-1.80%)
Mar 14, 2008	22.70	22.70	21.97	22.25	686,300	-0.31(-1.37%)
Mar 13, 2008	22.70	22.81	21.94	22.56	1,244,975	-0.44(-1.91%)
Mar 12, 2008	23.05	23.38	22.93	23.00	1,137,126	+0.05(+0.22%)
Mar 11, 2008	23.19	23.19	22.72	22.95	1,193,634	+0.13(+0.57%)
Mar 10, 2008	23.56	23.56	22.78	22.82	963,200	-0.80(-3.39%)
Mar 07, 2008	23.18	23.75	23.06	23.62	1,114,084	-0.03(-0.13%)
Mar 06, 2008	24.05	24.26	23.52	23.65	1,811,000	-0.60(-2.47%)
Mar 05, 2008	24.73	24.79	24.07	24.25	2,015,038	-0.48(-1.94%)
Mar 04, 2008	26.45	26.45	24.46	24.73	1,697,900	-0.78(-3.06%)
Mar 03, 2008	25.39	25.80	25.03	25.51	2,076,708	-1.28(-4.78%)
Feb 29, 2008	26.88	28.11	26.51	26.79	2,234,990	-1.11(-3.98%)
Feb 28, 2008	26.99	28.90	25.25	27.90	2,646,513	+1.00(+3.72%)
Feb 27, 2008	27.12	27.18	26.10	26.90	2,128,500	-0.47(-1.72%)
Feb 26, 2008	27.17	27.52	27.09	27.37	854,822	-0.04(-0.15%)
Feb 25, 2008	28.02	28.02	26.98	27.41	707,200	-0.51(-1.83%)
Feb 22, 2008	27.22	27.92	27.00	27.92	956,865	+0.93(+3.45%)
Feb 21, 2008	27.65	27.94	26.82	26.99	1,325,682	-0.72(-2.60%)
Feb 20, 2008	27.21	27.71	27.08	27.71	1,147,700	+0.09(+0.33%)
Feb 19, 2008	27.68	27.75	26.87	27.62	1,498,640	-0.10(-0.36%)
Feb 18, 2008	26.62	27.96	26.26	27.72	0	+0.00(+0.00%)
Feb 15, 2008	26.62	27.96	26.26	27.72	3,007,911	+0.91(+3.39%)
Feb 14, 2008	25.72	26.83	25.68	26.81	2,198,820	+1.13(+4.40%)
Feb 13, 2008	25.41	25.83	25.15	25.68	1,890,350	+0.52(+2.07%)
Feb 12, 2008	25.25	25.44	25.04	25.16	1,065,800	+0.12(+0.48%)
Feb 11, 2008	24.97	25.48	24.84	25.04	1,812,655	-0.03(-0.12%)
Feb 08, 2008	25.25	25.29	24.45	25.07	2,225,560	-0.18(-0.71%)
Feb 07, 2008	24.41	25.87	23.75	25.25	6,279,735	+0.72(+2.94%)
Feb 06, 2008	25.08	25.37	24.42	24.53	2,266,000	-0.43(-1.72%)
Feb 05, 2008	24.60	25.08	24.41	24.96	1,673,610	+0.06(+0.24%)
Feb 04, 2008	25.70	25.70	24.83	24.90	1,915,200	-0.09(-0.36%)
Feb 01, 2008	23.73	25.35	23.63	24.99	2,205,310	+1.56(+6.66%)
Jan 31, 2008	23.23	23.58	23.12	23.43	1,984,520	+0.20(+0.86%)
Jan 30, 2008	23.41	24.29	23.22	23.23	2,078,900	-0.30(-1.27%)
Jan 29, 2008	21.93	23.66	21.93	23.53	3,171,476	+1.75(+8.03%)
Jan 28, 2008	21.66	21.96	21.43	21.78	1,712,381	+0.21(+0.97%)
Jan 25, 2008	22.19	22.34	21.57	21.57	1,594,605	-0.60(-2.71%)
Jan 24, 2008	21.80	22.41	21.41	22.17	3,255,805	+0.48(+2.21%)
Jan 23, 2008	21.34	21.79	21.13	21.69	3,124,490	-0.08(-0.37%)
Jan 22, 2008	22.05	22.56	21.51	21.77	2,361,473	-1.20(-5.22%)
Jan 21, 2008	23.49	23.71	22.46	22.97	0	+0.00(+0.00%)
Jan 18, 2008	23.49	23.71	22.46	22.97	1,779,389	-0.51(-2.17%)
Jan 17, 2008	23.85	24.05	23.12	23.48	1,257,751	-0.50(-2.09%)
Jan 16, 2008	23.32	24.13	23.00	23.98	1,729,803	+0.48(+2.04%)
Jan 15, 2008	23.76	23.90	23.46	23.50	1,695,800	-0.48(-2.00%)
Jan 14, 2008	23.68	24.00	23.50	23.98	1,075,000	+0.37(+1.57%)
Jan 11, 2008	23.60	23.71	23.42	23.61	1,125,711	-0.02(-0.08%)
Jan 10, 2008	23.14	23.76	23.00	23.63	1,322,051	+0.25(+1.07%)
Jan 09, 2008	23.81	23.81	22.90	23.38	1,432,640	-0.43(-1.81%)
Jan 08, 2008	23.94	24.05	23.68	23.81	1,869,700	-0.05(-0.21%)
Jan 07, 2008	23.60	24.03	23.35	23.86	2,071,500	+0.30(+1.27%)
Jan 04, 2008	23.44	23.61	23.01	23.56	1,649,270	+0.15(+0.64%)
Jan 03, 2008	24.06	24.15	22.68	23.41	2,025,100	-0.65(-2.70%)
Jan 02, 2008	24.62	25.00	24.00	24.06	1,689,400	-0.44(-1.80%)

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.