Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	32.22	32.43	32.10	32.20	2,325,500	-0.06(-0.19%)
Jun 29, 2005	32.33	32.50	32.01	32.26	1,542,300	-0.07(-0.22%)
Jun 28, 2005	32.30	32.50	32.20	32.33	1,315,200	+0.03(+0.09%)
Jun 27, 2005	32.55	32.65	32.25	32.30	1,636,400	-0.17(-0.52%)
Jun 24, 2005	32.45	32.55	32.31	32.47	2,465,200	+0.01(+0.03%)
Jun 23, 2005	32.35	32.84	32.34	32.46	3,734,300	+0.05(+0.15%)
Jun 22, 2005	32.32	32.54	32.16	32.41	3,525,400	+0.12(+0.37%)
Jun 21, 2005	32.30	32.84	32.25	32.29	10,704,900	+0.29(+0.91%)
Jun 20, 2005	33.75	33.90	31.87	32.00	35,460,600	+5.13(+19.09%)
Jun 17, 2005	27.20	27.27	26.68	26.87	1,331,100	-0.24(-0.89%)
Jun 16, 2005	27.12	27.13	26.70	27.11	1,282,200	-0.01(-0.04%)
Jun 15, 2005	26.87	27.27	26.16	27.12	2,217,100	+0.22(+0.82%)
Jun 14, 2005	26.91	27.06	26.82	26.90	960,600	-0.01(-0.04%)
Jun 13, 2005	27.09	27.09	26.62	26.91	1,072,500	-0.19(-0.70%)
Jun 10, 2005	27.40	27.70	26.97	27.10	1,288,400	-0.46(-1.67%)
Jun 09, 2005	27.10	27.82	27.07	27.56	2,343,300	+0.86(+3.22%)
Jun 08, 2005	26.75	27.02	26.64	26.70	1,384,100	+0.00(+0.00%)
Jun 07, 2005	26.95	27.19	26.50	26.70	1,632,400	+0.00(+0.00%)
Jun 06, 2005	26.85	26.97	26.53	26.70	1,919,000	+0.06(+0.23%)
Jun 03, 2005	26.13	26.70	25.95	26.64	2,877,300	+0.57(+2.19%)
Jun 02, 2005	25.60	26.07	25.58	26.07	1,429,100	+0.53(+2.08%)
Jun 01, 2005	25.50	25.69	25.31	25.54	1,400,200	-0.04(-0.16%)
May 31, 2005	25.67	25.72	25.40	25.58	1,015,400	-0.11(-0.43%)
May 27, 2005	25.65	25.85	25.52	25.69	458,800	+0.04(+0.16%)
May 26, 2005	25.78	25.90	25.46	25.65	917,300	-0.03(-0.12%)
May 25, 2005	26.05	26.11	25.62	25.68	1,322,200	-0.55(-2.10%)
May 24, 2005	25.72	26.33	25.70	26.23	923,900	+0.58(+2.26%)
May 23, 2005	25.97	25.98	25.53	25.65	780,200	-0.27(-1.04%)
May 20, 2005	25.83	26.04	25.63	25.92	553,300	+0.13(+0.50%)
May 19, 2005	25.30	26.25	25.28	25.79	1,663,100	+0.52(+2.06%)
May 18, 2005	25.02	25.43	25.02	25.27	3,643,300	-0.23(-0.90%)
May 17, 2005	25.41	25.74	25.35	25.50	1,775,500	-0.06(-0.23%)
May 16, 2005	25.71	25.79	25.06	25.56	1,907,900	-0.15(-0.58%)
May 13, 2005	25.80	26.04	25.35	25.71	2,406,400	-0.37(-1.42%)
May 12, 2005	26.55	26.56	25.94	26.08	1,995,000	-0.59(-2.21%)
May 11, 2005	27.05	27.15	26.62	26.67	1,347,700	-0.38(-1.40%)
May 10, 2005	26.95	27.35	26.80	27.05	1,503,600	+0.10(+0.37%)
May 09, 2005	27.20	27.44	26.76	26.95	1,889,400	+0.05(+0.19%)
May 06, 2005	27.20	27.55	26.75	26.90	1,489,500	+0.05(+0.19%)
May 05, 2005	27.30	27.30	26.39	26.85	2,538,400	-0.15(-0.56%)
May 04, 2005	26.35	27.00	26.17	27.00	2,240,800	+0.97(+3.73%)
May 03, 2005	26.15	26.16	25.66	26.03	1,410,300	-0.20(-0.76%)
May 02, 2005	26.15	26.37	25.92	26.23	2,245,900	+0.28(+1.08%)
Apr 29, 2005	26.36	26.40	25.44	25.95	2,862,200	-0.14(-0.54%)
Apr 28, 2005	26.90	26.90	26.09	26.09	1,606,300	-0.71(-2.65%)
Apr 27, 2005	26.70	26.94	26.39	26.80	940,400	-0.20(-0.74%)
Apr 26, 2005	26.71	27.14	26.56	27.00	1,337,600	+0.39(+1.47%)
Apr 25, 2005	26.70	26.78	26.44	26.61	883,000	-0.09(-0.34%)
Apr 22, 2005	27.55	27.77	26.53	26.70	1,271,300	-0.76(-2.77%)
Apr 21, 2005	26.85	27.60	26.60	27.46	1,403,500	+0.79(+2.96%)
Apr 20, 2005	26.80	27.18	26.45	26.67	1,019,900	-0.03(-0.11%)
Apr 19, 2005	26.20	26.80	26.11	26.70	2,167,400	+0.44(+1.68%)
Apr 18, 2005	26.35	26.72	26.18	26.26	2,495,500	-0.17(-0.64%)
Apr 15, 2005	26.69	27.02	26.17	26.43	2,367,400	-0.26(-0.97%)
Apr 14, 2005	27.18	27.41	26.53	26.69	1,653,500	-0.42(-1.55%)
Apr 13, 2005	27.75	27.79	27.02	27.11	1,366,100	-0.59(-2.13%)
Apr 12, 2005	27.70	27.81	27.37	27.70	1,337,300	-0.12(-0.43%)
Apr 11, 2005	28.10	28.28	27.65	27.82	1,641,100	-0.41(-1.45%)
Apr 08, 2005	28.26	28.75	27.77	28.23	3,829,400	+0.39(+1.40%)
Apr 07, 2005	26.90	28.13	26.78	27.84	4,199,200	+0.99(+3.69%)
Apr 06, 2005	27.01	27.01	26.21	26.85	8,299,200	-0.98(-3.52%)
Apr 05, 2005	28.20	34.55	27.59	27.83	2,897,000	-0.19(-0.68%)
Apr 04, 2005	27.90	28.21	27.61	28.02	1,363,200	+0.02(+0.07%)

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.