Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	21.90	25.00	21.90	24.28	6,746,491	+3.03(+14.26%)
Jul 30, 2008	21.02	21.98	20.92	21.25	1,282,915	+0.59(+2.86%)
Jul 29, 2008	20.66	21.18	20.48	20.66	936,853	+0.01(+0.05%)
Jul 28, 2008	21.31	21.50	20.61	20.65	906,068	-0.84(-3.91%)
Jul 25, 2008	21.16	21.61	21.04	21.49	785,310	+0.38(+1.80%)
Jul 24, 2008	21.46	21.88	21.08	21.11	1,023,703	-0.47(-2.18%)
Jul 23, 2008	21.71	22.41	21.53	21.58	1,642,164	-0.07(-0.32%)
Jul 22, 2008	21.24	21.78	21.03	21.65	1,206,145	+0.12(+0.56%)
Jul 21, 2008	21.77	21.94	21.46	21.53	688,744	-0.08(-0.37%)
Jul 18, 2008	20.53	21.85	20.43	21.61	1,732,187	+1.12(+5.47%)
Jul 17, 2008	20.16	20.72	19.89	20.49	1,977,776	+0.15(+0.74%)
Jul 16, 2008	19.42	20.34	19.07	20.34	1,360,084	+0.67(+3.41%)
Jul 15, 2008	19.52	19.86	19.17	19.67	1,328,660	+0.19(+0.98%)
Jul 14, 2008	20.00	20.00	19.04	19.48	1,784,229	-0.40(-2.01%)
Jul 11, 2008	20.14	20.14	19.35	19.88	1,522,403	-0.36(-1.78%)
Jul 10, 2008	20.82	20.84	20.15	20.24	1,164,583	-0.59(-2.83%)
Jul 09, 2008	20.95	21.23	20.62	20.83	1,809,050	-0.02(-0.10%)
Jul 08, 2008	20.91	21.10	20.59	20.85	1,335,595	-0.15(-0.71%)
Jul 07, 2008	21.57	21.68	20.60	21.00	1,503,484	-0.63(-2.91%)
Jul 04, 2008	21.97	22.09	21.52	21.63	366,271	+0.00(+0.00%)
Jul 03, 2008	21.97	22.09	21.52	21.63	366,271	-0.18(-0.83%)
Jul 02, 2008	22.25	22.43	21.81	21.81	953,054	-0.45(-2.02%)
Jul 01, 2008	22.43	22.76	21.91	22.26	1,075,515	-0.34(-1.50%)
Jun 30, 2008	22.37	22.81	21.50	22.60	1,088,769	+0.00(+0.00%)
Jun 27, 2008	22.85	23.04	22.34	22.60	1,821,158	-0.23(-1.01%)
Jun 26, 2008	23.50	23.51	22.83	22.83	940,860	-0.83(-3.51%)
Jun 25, 2008	23.37	23.97	23.22	23.66	1,218,598	+0.43(+1.85%)
Jun 24, 2008	23.55	23.67	22.85	23.23	1,387,123	-0.37(-1.57%)
Jun 23, 2008	23.99	24.00	23.43	23.60	1,397,271	-0.40(-1.67%)
Jun 20, 2008	24.65	24.65	23.99	24.00	1,723,595	-0.72(-2.91%)
Jun 19, 2008	24.64	24.84	24.32	24.72	1,353,427	+0.03(+0.12%)
Jun 18, 2008	24.86	25.10	24.53	24.69	1,313,408	-0.45(-1.79%)
Jun 17, 2008	25.11	25.17	24.89	25.14	824,659	-0.03(-0.12%)
Jun 16, 2008	25.13	25.36	24.88	25.17	782,744	+0.04(+0.16%)
Jun 13, 2008	24.46	25.20	24.45	25.13	1,315,700	+0.69(+2.82%)
Jun 12, 2008	25.27	25.27	24.37	24.44	2,080,606	-0.88(-3.48%)
Jun 11, 2008	26.14	26.21	25.21	25.32	2,019,287	-0.89(-3.40%)
Jun 10, 2008	26.15	26.45	26.03	26.21	1,408,079	-0.34(-1.28%)
Jun 09, 2008	26.83	26.94	26.28	26.55	1,892,533	-0.39(-1.45%)
Jun 06, 2008	26.98	27.14	26.78	26.94	1,865,064	-0.31(-1.14%)
Jun 05, 2008	27.30	27.38	27.06	27.25	1,414,043	+0.03(+0.11%)
Jun 04, 2008	26.73	27.32	26.73	27.22	1,740,331	+0.31(+1.15%)
Jun 03, 2008	26.99	27.12	26.78	26.91	1,189,775	-0.13(-0.48%)
Jun 02, 2008	27.17	27.17	26.86	27.04	1,290,600	-0.07(-0.26%)
May 30, 2008	26.39	27.17	26.27	27.11	1,893,850	+0.80(+3.04%)
May 29, 2008	26.19	26.54	26.17	26.31	1,696,247	+0.05(+0.19%)
May 28, 2008	26.15	26.53	26.07	26.26	2,123,112	+0.11(+0.42%)
May 27, 2008	25.96	26.40	25.82	26.15	1,373,114	+0.33(+1.28%)
May 26, 2008	25.99	26.21	25.63	25.82	0	+0.00(+0.00%)
May 23, 2008	25.99	26.21	25.63	25.82	1,680,772	-0.17(-0.65%)
May 22, 2008	25.30	25.99	25.22	25.99	1,867,551	+0.77(+3.05%)
May 21, 2008	24.83	25.41	24.83	25.22	1,315,694	+0.43(+1.73%)
May 20, 2008	24.69	24.88	24.44	24.79	835,519	+0.01(+0.04%)
May 19, 2008	24.89	25.24	24.60	24.78	594,721	-0.21(-0.84%)
May 16, 2008	25.24	25.24	24.86	24.99	592,293	-0.13(-0.52%)
May 15, 2008	24.85	25.22	24.58	25.12	1,021,408	+0.21(+0.84%)
May 14, 2008	24.75	25.08	24.70	24.91	1,398,888	+0.20(+0.81%)
May 13, 2008	24.67	24.71	24.35	24.71	1,211,702	+0.19(+0.77%)
May 12, 2008	24.44	25.00	24.10	24.52	2,018,199	-0.45(-1.80%)
May 09, 2008	24.98	25.07	24.66	24.97	1,202,269	+0.21(+0.85%)
May 08, 2008	23.50	24.76	22.96	24.76	2,350,121	+1.01(+4.25%)
May 07, 2008	23.83	24.50	23.72	23.75	2,130,221	+0.06(+0.25%)
May 06, 2008	23.38	23.83	23.01	23.69	855,951	+0.12(+0.51%)
May 05, 2008	23.04	23.65	23.04	23.57	1,276,540	+0.43(+1.86%)
May 02, 2008	22.77	23.68	22.75	23.14	1,294,087	+0.59(+2.62%)

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.