Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.540	9.550	9.040	9.530	1,209,200	+0.04(+0.42%)
Aug 29, 2002	8.570	9.540	8.570	9.490	2,045,600	+0.58(+6.51%)
Aug 28, 2002	8.900	9.380	8.700	8.910	4,311,900	-0.30(-3.26%)
Aug 27, 2002	9.800	9.990	8.790	9.210	3,672,500	-0.18(-1.92%)
Aug 26, 2002	9.980	9.980	8.380	9.390	3,843,400	-0.11(-1.16%)
Aug 23, 2002	10.50	10.71	9.280	9.500	4,621,000	-1.30(-12.04%)
Aug 22, 2002	9.810	11.10	9.810	10.80	6,920,000	+1.15(+11.92%)
Aug 21, 2002	8.100	9.790	8.090	9.650	8,471,900	+1.83(+23.40%)
Aug 20, 2002	7.470	8.210	7.470	7.820	3,451,500	+0.83(+11.87%)
Aug 16, 2002	6.200	7.360	6.060	6.990	5,677,000	+0.60(+9.39%)
Aug 15, 2002	5.380	6.450	5.380	6.390	6,290,100	+1.11(+21.02%)
Aug 14, 2002	4.980	5.340	4.670	5.280	3,619,100	+0.33(+6.67%)
Aug 13, 2002	5.400	5.650	4.850	4.950	3,853,800	-0.51(-9.34%)
Aug 12, 2002	5.330	5.460	4.830	5.460	7,462,400	-2.38(-30.36%)
Aug 07, 2002	8.500	8.540	7.600	7.840	3,981,500	-0.22(-2.73%)
Aug 06, 2002	7.850	8.330	7.850	8.060	4,991,600	+0.52(+6.90%)
Aug 05, 2002	7.850	7.850	6.500	7.540	5,305,400	-0.47(-5.87%)
Aug 02, 2002	8.010	8.190	7.300	8.010	2,456,300	-0.14(-1.72%)
Aug 01, 2002	8.000	8.700	7.800	8.150	2,706,400	-0.15(-1.81%)
Jul 31, 2002	9.050	9.590	7.700	8.300	6,256,000	-0.75(-8.29%)
Jul 30, 2002	7.700	9.050	7.300	9.050	6,040,600	+1.29(+16.62%)
Jul 29, 2002	7.230	8.100	6.930	7.760	5,632,300	+1.01(+14.96%)
Jul 26, 2002	6.900	7.000	6.250	6.750	5,003,400	+0.93(+15.98%)
Jul 25, 2002	7.000	7.200	5.250	5.820	5,686,800	-1.38(-19.17%)
Jul 24, 2002	6.600	7.290	6.300	7.200	5,343,200	+0.20(+2.86%)
Jul 23, 2002	8.800	9.000	6.800	7.000	5,878,600	-1.80(-20.45%)
Jul 22, 2002	9.100	9.850	8.590	8.800	2,581,000	-0.37(-4.03%)
Jul 19, 2002	9.000	9.200	8.280	9.170	2,098,300	-0.53(-5.46%)
Jul 17, 2002	9.680	9.750	9.110	9.700	1,654,800	+0.45(+4.86%)
Jul 12, 2002	8.800	9.490	8.450	9.250	4,300,200	+0.55(+6.32%)
Jul 11, 2002	8.250	8.920	7.850	8.700	1,807,800	+0.35(+4.19%)
Jul 10, 2002	9.100	9.140	8.250	8.350	2,058,300	-0.75(-8.24%)
Jul 09, 2002	9.200	9.200	9.100	9.100	1,645,200	-0.16(-1.73%)
Jul 08, 2002	9.590	10.30	9.350	9.260	3,040,100	-0.09(-0.96%)
Jul 05, 2002	9.150	9.500	8.750	9.350	1,585,300	+0.64(+7.35%)
Jul 04, 2002	8.500	9.100	7.500	8.710	3,692,600	+0.00(+0.00%)
Jul 03, 2002	8.500	9.100	7.500	8.710	3,692,600	+0.21(+2.47%)
Jul 02, 2002	8.860	8.860	8.050	8.500	3,339,900	-0.36(-4.06%)
Jul 01, 2002	9.870	10.35	8.720	8.860	4,937,800	-0.60(-6.34%)
Jun 28, 2002	8.250	9.900	8.250	9.460	8,287,600	+1.35(+16.65%)
Jun 27, 2002	10.00	10.15	7.590	8.110	17,598,300	-1.39(-14.63%)
Jun 26, 2002	11.60	11.75	9.340	9.500	13,326,800	-3.45(-26.64%)
Jun 25, 2002	14.00	14.30	12.77	12.95	2,507,000	+0.13(+1.01%)
Jun 21, 2002	13.90	13.91	12.80	12.82	3,288,000	-1.08(-7.77%)
Jun 20, 2002	15.10	15.10	13.80	13.90	2,043,500	-1.20(-7.95%)
Jun 19, 2002	16.00	16.40	15.07	15.10	2,409,200	-0.90(-5.63%)
Jun 18, 2002	15.39	16.83	15.21	16.00	3,896,800	+0.61(+3.96%)
Jun 17, 2002	14.45	15.70	14.33	15.39	2,495,300	+1.11(+7.77%)
Jun 14, 2002	13.40	14.55	13.00	14.28	3,188,700	-0.15(-1.04%)
Jun 12, 2002	14.25	14.60	13.52	14.43	3,212,100	+0.28(+1.98%)
Jun 11, 2002	15.25	15.38	14.05	14.15	5,946,500	-0.24(-1.67%)
Jun 10, 2002	14.82	14.82	12.57	14.39	9,671,100	-0.43(-2.90%)
Jun 07, 2002	15.50	15.55	14.62	14.82	4,450,500	-1.40(-8.63%)
Jun 06, 2002	16.80	16.80	16.08	16.22	2,780,900	-0.53(-3.16%)

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.