Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	18.46	18.67	18.09	18.30	2,856,527	-0.18(-0.97%)
Mar 30, 2015	18.13	18.62	18.07	18.48	2,187,173	+0.40(+2.21%)
Mar 27, 2015	18.07	18.25	17.96	18.08	2,249,348	+0.02(+0.11%)
Mar 26, 2015	17.98	18.25	17.91	18.06	2,251,677	-0.02(-0.11%)
Mar 25, 2015	18.54	18.54	18.07	18.08	1,923,472	-0.42(-2.27%)
Mar 24, 2015	18.59	18.65	18.42	18.50	2,687,926	-0.09(-0.48%)
Mar 23, 2015	18.61	18.80	18.50	18.59	3,248,364	-0.09(-0.48%)
Mar 20, 2015	18.20	18.73	18.13	18.68	4,756,579	+0.59(+3.26%)
Mar 19, 2015	18.18	18.46	17.99	18.09	1,985,910	-0.13(-0.71%)
Mar 18, 2015	17.87	18.38	17.87	18.22	2,399,119	+0.33(+1.84%)
Mar 17, 2015	17.96	18.18	17.73	17.89	2,391,724	-0.32(-1.76%)
Mar 16, 2015	17.95	18.36	17.87	18.21	2,600,546	+0.35(+1.96%)
Mar 13, 2015	17.98	18.05	17.74	17.86	2,400,707	-0.17(-0.94%)
Mar 12, 2015	17.70	18.06	17.70	18.03	2,936,251	+0.31(+1.75%)
Mar 11, 2015	17.90	17.97	17.66	17.72	2,008,998	-0.18(-1.01%)
Mar 10, 2015	18.22	18.28	17.90	17.90	1,931,490	-0.51(-2.77%)
Mar 09, 2015	18.45	18.57	18.33	18.41	1,313,893	+0.00(+0.00%)
Mar 06, 2015	18.50	18.77	18.37	18.41	2,171,812	-0.18(-0.97%)
Mar 05, 2015	18.90	18.96	18.52	18.59	3,366,693	-0.38(-2.00%)
Mar 04, 2015		19.21	18.90	18.97	2,308,058	-0.20(-1.04%)
Mar 03, 2015		19.18		19.17	2,475,659	+0.36(+1.91%)
Mar 02, 2015	18.82	19.14	18.76	18.81	3,039,869	+0.03(+0.16%)
Feb 27, 2015	18.90	18.94	18.55	18.78	3,197,499	-0.10(-0.53%)
Feb 26, 2015		18.95		18.88	4,814,927	+0.32(+1.72%)
Feb 25, 2015	19.73	20.43	18.32	18.56	8,602,682	-1.24(-6.26%)
Feb 24, 2015	19.80	19.93	19.63	19.80	4,168,736	-0.03(-0.15%)
Feb 23, 2015	19.87	19.98	19.75	19.83	1,572,364	-0.03(-0.15%)
Feb 20, 2015	19.86	19.91	19.63	19.86	1,612,288	-0.01(-0.05%)
Feb 19, 2015	19.86	19.99	19.74	19.87	1,510,684	-0.02(-0.10%)
Feb 18, 2015	19.70	20.00	19.60	19.89	2,203,953	+0.14(+0.71%)
Feb 17, 2015	19.31	19.96	19.20	19.75	3,428,066	-0.85(-4.13%)
Feb 13, 2015		20.60	20.60	20.60	0	+0.32(+1.58%)
Feb 12, 2015	20.01	20.29	19.86	20.28	1,709,372	+0.36(+1.81%)
Feb 11, 2015	19.97	20.04	19.71	19.92	2,391,614	-0.03(-0.15%)
Feb 10, 2015	20.10	20.10	19.74	19.95	2,166,354	-0.05(-0.25%)
Feb 09, 2015	19.73	20.05	19.73	20.00	2,445,984	+0.23(+1.16%)
Feb 06, 2015	19.99	20.08	19.71	19.77	2,014,102	-0.22(-1.10%)
Feb 05, 2015	19.90	20.23	19.82	19.99	2,731,513	+0.14(+0.71%)
Feb 04, 2015	19.57	20.25	19.32	19.85	5,939,386	+0.25(+1.28%)
Feb 03, 2015	19.11	19.60	19.05	19.60	3,429,484	+0.68(+3.59%)
Feb 02, 2015	18.95	19.07	18.59	18.92	2,254,368	+0.00(+0.00%)
Jan 30, 2015	18.94	19.12	18.65	18.92	4,110,797	-0.22(-1.15%)
Jan 29, 2015	18.84	19.23	18.55	19.14	2,600,962	+0.30(+1.59%)
Jan 28, 2015	19.60	19.74	18.76	18.84	3,195,072	-0.63(-3.24%)
Jan 27, 2015	19.38	19.58	19.31	19.47	1,729,747	-0.25(-1.27%)
Jan 26, 2015	19.72	19.86	19.49	19.72	2,225,658	+0.03(+0.15%)
Jan 23, 2015	20.08	20.13	19.67	19.69	1,876,171	-0.35(-1.75%)
Jan 22, 2015	19.84	20.12	19.65	20.04	1,896,497	+0.30(+1.52%)
Jan 21, 2015	19.31	19.77	19.25	19.74	2,455,516	+0.38(+1.96%)
Jan 20, 2015	19.93	19.99	19.25	19.36	1,917,079	-0.55(-2.76%)
Jan 16, 2015	19.58	19.93	19.52	19.91	1,771,443	+0.35(+1.79%)
Jan 15, 2015		19.82		19.56	2,155,224	-0.04(-0.20%)
Jan 14, 2015	19.76	19.79	19.13	19.60	4,331,812	-0.40(-2.00%)
Jan 13, 2015				20.00	3,140,820	+0.23(+1.16%)
Jan 12, 2015	19.79	19.92	19.48	19.77	2,326,414	-0.01(-0.05%)
Jan 09, 2015	19.75	19.91	19.64	19.78	2,344,526	+0.02(+0.10%)
Jan 08, 2015	19.64	19.93	19.58	19.76	3,961,269	+0.31(+1.59%)
Jan 07, 2015	19.52	19.52	19.13	19.45	2,810,347	+0.14(+0.73%)
Jan 06, 2015	19.37	19.48	18.89	19.31	4,304,267	-0.07(-0.36%)
Jan 05, 2015	20.26	20.26	19.20	19.38	6,870,554	-1.38(-6.65%)

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.