Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	24.30	24.39	23.89	23.94	4,077,504	-0.07(-0.29%)
Jun 29, 2015	24.93	24.95	23.90	24.01	3,674,644	-1.18(-4.68%)
Jun 26, 2015	24.32	25.22	24.25	25.19	7,671,317	+0.96(+3.96%)
Jun 25, 2015	23.85	24.31	23.85	24.23	3,255,851	+0.38(+1.59%)
Jun 24, 2015	24.40	24.46	23.74	23.85	3,327,593	-0.81(-3.28%)
Jun 23, 2015	24.55	24.69	24.32	24.66	1,695,159	+0.15(+0.61%)
Jun 22, 2015	24.57	24.66	24.39	24.51	2,523,439	+0.15(+0.62%)
Jun 19, 2015	24.46	24.54	24.21	24.36	3,289,532	-0.08(-0.33%)
Jun 18, 2015	24.37	24.54	24.14	24.44	2,725,913	+0.15(+0.62%)
Jun 17, 2015	23.97	24.49	23.95	24.29	1,884,750	+0.44(+1.84%)
Jun 16, 2015	23.67	24.03	23.57	23.85	2,971,182	+0.03(+0.13%)
Jun 15, 2015	23.63	23.91	23.47	23.82	1,598,482	-0.12(-0.50%)
Jun 12, 2015	23.73	24.03	23.70	23.94	1,399,020	-0.04(-0.17%)
Jun 11, 2015	24.09	24.18	23.93	23.98	1,563,041	+0.00(+0.00%)
Jun 10, 2015	23.81	24.05	23.80	23.98	2,229,972	+0.17(+0.71%)
Jun 09, 2015	23.84	24.00	23.41	23.81	2,685,090	+0.04(+0.17%)
Jun 08, 2015	24.08	24.34	23.76	23.77	2,264,525	-0.29(-1.21%)
Jun 05, 2015	23.44	24.14	23.41	24.06	2,485,491	+0.32(+1.35%)
Jun 04, 2015	23.70	24.09	23.61	23.74	3,142,114	-0.34(-1.41%)
Jun 03, 2015	23.89	24.27	23.57	24.08	4,362,047	-0.22(-0.91%)
Jun 02, 2015	24.49	24.57	24.08	24.30	4,165,079	-0.34(-1.38%)
Jun 01, 2015	24.56	24.91	24.51	24.64	3,355,071	+0.13(+0.53%)
May 29, 2015	25.24	25.32	24.43	24.51	7,873,079	-0.78(-3.08%)
May 28, 2015	25.23	25.35	24.93	25.29	4,161,851	-0.02(-0.08%)
May 27, 2015	25.83	25.87	25.12	25.31	7,169,931	-0.55(-2.13%)
May 26, 2015	25.58	26.49	25.21	25.86	12,454,977	+0.88(+3.52%)
May 22, 2015		24.98	24.98	24.98	0	+0.34(+1.38%)
May 21, 2015	24.48	24.74	24.00	24.64	9,839,214	-0.05(-0.20%)
May 20, 2015	21.45	25.09	21.43	24.69	25,140,546	+3.62(+17.18%)
May 19, 2015	20.93	21.09	20.74	21.07	3,544,561	+0.16(+0.77%)
May 18, 2015	20.46	21.03	20.28	20.91	3,868,349	+0.48(+2.35%)
May 15, 2015	20.30	20.46	20.06	20.43	2,556,248	+0.13(+0.64%)
May 14, 2015	20.16	20.37	20.06	20.30	2,199,255	+0.25(+1.25%)
May 13, 2015	20.06	20.10	19.75	20.05	3,113,657	+0.13(+0.65%)
May 12, 2015	20.04	20.13	19.78	19.92	2,250,775	-0.15(-0.75%)
May 11, 2015	20.49	20.55	20.06	20.07	3,488,610	-0.48(-2.34%)
May 08, 2015	20.79	20.92	20.47	20.55	2,448,578	-0.01(-0.05%)
May 07, 2015	20.71	20.97	20.50	20.56	5,888,939	-0.24(-1.15%)
May 06, 2015	20.32	21.91	20.00	20.80	21,025,320	+0.45(+2.21%)
May 05, 2015	20.47	20.69	20.33	20.35	2,936,139	-0.09(-0.44%)
May 04, 2015	20.26	20.74	20.05	20.44	3,885,099	+0.05(+0.25%)
May 01, 2015	20.13	20.47	19.88	20.39	4,497,231	+0.41(+2.05%)
Apr 30, 2015	20.13	20.39	19.94	19.98	3,975,910	-0.20(-0.99%)
Apr 29, 2015	20.32	20.41	20.01	20.18	3,979,086	-0.16(-0.79%)
Apr 28, 2015	20.32	20.55	20.18	20.34	6,506,517	-0.11(-0.54%)
Apr 27, 2015	20.26	20.51	20.12	20.45	9,989,618	+0.30(+1.49%)
Apr 24, 2015	19.61	20.20	19.41	20.15	12,851,259	+0.74(+3.81%)
Apr 23, 2015	18.36	19.92	18.23	19.41	13,725,890	+1.00(+5.43%)
Apr 22, 2015	18.63	18.69	18.35	18.41	1,847,312	-0.21(-1.13%)
Apr 21, 2015	18.64	18.80	18.42	18.62	2,293,128	+0.08(+0.43%)
Apr 20, 2015	18.34	18.57	18.23	18.54	2,778,849	+0.28(+1.53%)
Apr 17, 2015	18.12	18.35	17.89	18.26	3,320,183	-0.05(-0.27%)
Apr 16, 2015	18.35	18.47	18.27	18.31	1,339,227	-0.14(-0.76%)
Apr 15, 2015	18.35	18.61	18.35	18.45	1,814,813	+0.15(+0.82%)
Apr 14, 2015	18.32	18.46	18.26	18.30	1,069,787	-0.06(-0.33%)
Apr 13, 2015	18.27	18.59	18.16	18.36	1,986,954	+0.05(+0.27%)
Apr 10, 2015	18.20	18.39	18.14	18.31	1,344,213	+0.20(+1.10%)
Apr 09, 2015	17.96	18.18	17.93	18.11	2,507,159	+0.16(+0.89%)
Apr 08, 2015	18.08	18.16	17.78	17.95	2,652,742	-0.07(-0.39%)
Apr 07, 2015	18.33	18.40	18.01	18.02	2,403,983	-0.33(-1.80%)
Apr 06, 2015	18.12	18.58	18.08	18.35	4,089,792	+0.19(+1.05%)
Apr 02, 2015		18.16	18.16	18.16	0	+0.17(+0.94%)

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.