Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.51	21.59	21.36	21.45	1,963,400	-0.05(-0.23%)
Jun 29, 2006	21.08	21.56	20.94	21.50	1,417,500	+0.47(+2.23%)
Jun 28, 2006	20.82	21.07	20.62	21.03	1,342,100	+0.21(+1.01%)
Jun 27, 2006	21.05	21.21	20.72	20.82	1,155,900	-0.28(-1.33%)
Jun 26, 2006	20.86	21.22	20.86	21.10	1,955,800	+0.21(+1.01%)
Jun 23, 2006	21.04	21.14	20.84	20.89	944,300	-0.12(-0.57%)
Jun 22, 2006	21.29	21.48	20.94	21.01	1,065,700	-0.41(-1.91%)
Jun 21, 2006	21.09	21.52	20.82	21.42	1,429,500	+0.30(+1.42%)
Jun 20, 2006	20.88	21.30	20.63	21.12	2,454,200	+0.17(+0.81%)
Jun 19, 2006	21.33	21.50	20.90	20.95	4,460,500	-0.35(-1.64%)
Jun 16, 2006	21.15	21.41	20.96	21.30	1,226,100	+0.20(+0.95%)
Jun 15, 2006	20.22	21.20	20.16	21.10	1,881,300	+0.95(+4.71%)
Jun 14, 2006	20.05	20.40	19.96	20.15	1,357,100	+0.11(+0.55%)
Jun 13, 2006	19.94	20.36	19.91	20.04	1,386,900	+0.12(+0.60%)
Jun 12, 2006	20.30	20.33	19.92	19.92	1,034,200	-0.38(-1.87%)
Jun 09, 2006	20.75	20.75	20.25	20.30	1,070,900	-0.40(-1.93%)
Jun 08, 2006	20.58	20.72	20.17	20.70	1,892,300	+0.06(+0.29%)
Jun 07, 2006	20.75	20.80	20.45	20.64	1,699,500	+0.00(+0.00%)
Jun 06, 2006	20.46	20.67	20.27	20.64	1,795,900	+0.13(+0.63%)
Jun 05, 2006	20.30	20.81	20.28	20.51	1,602,300	+0.17(+0.84%)
Jun 02, 2006	20.15	20.44	20.08	20.34	1,987,200	+0.21(+1.04%)
Jun 01, 2006	19.66	20.24	19.64	20.13	1,399,100	+0.47(+2.39%)
May 31, 2006	19.48	19.75	19.22	19.66	1,128,200	+0.19(+0.98%)
May 30, 2006	19.89	19.89	19.40	19.47	783,500	-0.42(-2.11%)
May 26, 2006	19.83	20.21	19.72	19.89	2,167,000	+0.03(+0.15%)
May 25, 2006	19.40	19.92	18.88	19.86	2,941,100	+0.46(+2.37%)
May 24, 2006	19.61	19.75	19.30	19.40	1,465,800	-0.18(-0.92%)
May 23, 2006	19.63	20.26	19.45	19.58	1,049,100	-0.05(-0.25%)
May 22, 2006	19.73	19.73	19.25	19.63	1,906,700	-0.18(-0.91%)
May 19, 2006	20.04	20.20	19.57	19.81	1,049,200	-0.08(-0.40%)
May 18, 2006	20.00	20.18	19.82	19.89	1,474,600	-0.12(-0.60%)
May 17, 2006	20.53	20.81	19.94	20.01	1,986,200	-0.77(-3.71%)
May 16, 2006	20.86	21.00	20.61	20.78	1,470,500	-0.13(-0.62%)
May 15, 2006	20.95	20.96	20.61	20.91	2,397,600	-0.11(-0.52%)
May 12, 2006	20.60	21.02	20.50	21.02	1,876,500	+0.26(+1.25%)
May 11, 2006	21.10	21.22	20.51	20.76	1,974,800	-0.45(-2.12%)
May 10, 2006	21.43	21.43	21.04	21.21	3,772,200	+0.01(+0.05%)
May 09, 2006	21.40	22.00	21.02	21.20	3,736,200	+0.30(+1.44%)
May 08, 2006	20.92	21.22	20.80	20.90	2,238,500	+0.15(+0.72%)
May 05, 2006	20.25	20.80	20.15	20.75	2,934,900	+0.64(+3.18%)
May 04, 2006	19.94	20.43	19.92	20.11	1,727,700	+0.22(+1.11%)
May 03, 2006	19.90	20.03	19.82	19.89	2,238,500	+0.14(+0.71%)
May 02, 2006	19.77	19.96	19.66	19.75	2,203,000	-0.02(-0.10%)
May 01, 2006	20.27	20.28	19.68	19.77	3,222,000	-0.50(-2.47%)
Apr 28, 2006	19.79	21.00	19.79	20.27	8,159,300	+0.48(+2.43%)
Apr 27, 2006	18.98	19.80	18.94	19.79	4,564,800	+0.85(+4.49%)
Apr 26, 2006	19.30	19.30	18.55	18.94	3,160,700	-0.26(-1.35%)
Apr 25, 2006	18.14	19.20	18.00	19.20	5,275,600	-8.94(-31.77%)
Apr 24, 2006	27.92	28.20	27.72	28.14	2,865,500	+0.21(+0.75%)
Apr 21, 2006	27.60	27.95	27.55	27.93	1,999,700	+0.39(+1.42%)
Apr 20, 2006	27.67	27.69	27.38	27.54	1,475,900	-0.21(-0.76%)
Apr 19, 2006	28.00	28.00	27.70	27.75	1,863,000	-0.44(-1.56%)
Apr 18, 2006	28.00	28.20	27.90	28.19	1,811,700	+0.23(+0.82%)
Apr 17, 2006	27.45	28.00	27.45	27.96	2,494,000	+0.56(+2.04%)
Apr 13, 2006	27.22	27.84	26.84	27.40	2,650,300	+0.18(+0.66%)
Apr 12, 2006	27.43	27.52	26.83	27.22	3,220,300	-0.21(-0.77%)
Apr 11, 2006	28.00	28.00	27.11	27.43	5,173,100	-0.10(-0.36%)
Apr 10, 2006	28.65	28.65	27.36	27.53	9,513,800	+0.28(+1.03%)
Apr 07, 2006	26.93	27.95	26.77	27.25	2,076,300	+0.25(+0.93%)
Apr 06, 2006	26.50	27.13	26.43	27.00	1,964,800	+0.41(+1.54%)
Apr 05, 2006	26.80	26.80	26.55	26.59	578,300	-0.06(-0.23%)
Apr 04, 2006	26.60	26.90	26.50	26.65	4,581,200	-0.25(-0.93%)

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.