Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.70	20.30	19.55	20.15	950,700	+0.45(+2.28%)
Aug 28, 2003	19.78	19.83	19.50	19.70	667,400	-0.05(-0.25%)
Aug 27, 2003	19.78	20.05	19.67	19.75	860,900	-0.15(-0.75%)
Aug 26, 2003	19.80	19.90	19.42	19.90	777,500	+0.06(+0.30%)
Aug 25, 2003	19.80	19.87	19.32	19.84	770,100	-0.17(-0.85%)
Aug 22, 2003	20.00	20.30	19.95	20.01	1,502,900	+0.01(+0.05%)
Aug 21, 2003	19.50	20.00	19.46	20.00	1,406,700	+0.53(+2.72%)
Aug 20, 2003	18.67	19.47	18.56	19.47	1,909,400	+0.81(+4.34%)
Aug 19, 2003	19.05	19.10	18.20	18.66	3,164,900	-0.41(-2.15%)
Aug 18, 2003	19.00	19.20	18.74	19.07	1,801,000	-0.03(-0.16%)
Aug 15, 2003	19.05	19.35	19.00	19.10	441,300	+0.10(+0.53%)
Aug 14, 2003	19.00	19.15	18.78	19.00	3,330,000	-0.50(-2.56%)
Aug 13, 2003	19.35	19.51	19.15	19.50	901,200	+0.38(+1.99%)
Aug 12, 2003	19.55	19.58	18.94	19.12	1,521,200	-0.36(-1.85%)
Aug 11, 2003	19.35	19.78	19.05	19.48	962,200	+0.48(+2.53%)
Aug 08, 2003	18.75	19.45	18.75	19.00	1,601,800	+0.40(+2.15%)
Aug 07, 2003	18.99	19.13	18.56	18.60	2,262,900	-0.38(-2.00%)
Aug 06, 2003	19.55	19.60	18.05	18.98	5,115,300	-0.29(-1.50%)
Aug 05, 2003	20.50	20.50	19.00	19.27	7,426,800	-1.73(-8.24%)
Aug 04, 2003	21.87	21.87	20.77	21.00	1,868,100	-0.87(-3.98%)
Aug 01, 2003	21.40	21.96	21.31	21.87	2,469,600	+0.57(+2.68%)
Jul 31, 2003	21.55	21.81	21.00	21.30	1,803,200	-0.22(-1.02%)
Jul 30, 2003	21.90	22.30	21.40	21.52	2,462,300	-0.08(-0.37%)
Jul 29, 2003	21.40	21.90	21.30	21.60	2,315,100	+0.57(+2.71%)
Jul 28, 2003	20.83	21.27	20.50	21.03	1,016,800	+0.33(+1.59%)
Jul 25, 2003	20.50	20.76	19.89	20.70	1,671,300	+0.20(+0.98%)
Jul 24, 2003	21.35	21.40	20.37	20.50	1,393,600	-0.50(-2.38%)
Jul 23, 2003	21.28	21.28	20.29	21.00	1,595,900	-0.03(-0.14%)
Jul 22, 2003	20.55	21.37	20.35	21.03	2,368,700	+0.60(+2.94%)
Jul 21, 2003	21.38	21.64	20.11	20.43	2,258,800	-1.20(-5.55%)
Jul 18, 2003	20.80	22.01	20.74	21.63	1,841,400	+0.90(+4.34%)
Jul 17, 2003	21.50	21.63	20.60	20.73	2,491,700	-0.97(-4.47%)
Jul 16, 2003	22.20	22.20	21.37	21.70	1,546,300	-0.16(-0.73%)
Jul 15, 2003	22.60	22.65	21.82	21.86	2,020,700	-0.64(-2.84%)
Jul 14, 2003	22.29	23.00	22.15	22.50	1,372,900	+0.51(+2.32%)
Jul 11, 2003	22.23	22.50	21.76	21.99	1,184,800	-0.25(-1.12%)
Jul 10, 2003	21.95	22.25	21.67	22.24	1,469,500	+0.29(+1.32%)
Jul 09, 2003	22.43	22.46	21.80	21.95	1,610,500	-0.58(-2.57%)
Jul 08, 2003	22.85	22.85	22.04	22.53	1,314,900	-0.32(-1.40%)
Jul 07, 2003	22.30	23.02	22.25	22.85	1,841,800	+0.85(+3.86%)
Jul 03, 2003	21.85	22.35	21.80	22.00	722,400	-0.30(-1.35%)
Jul 02, 2003	21.30	22.30	21.15	22.30	2,257,600	+1.32(+6.29%)
Jul 01, 2003	20.76	21.04	20.28	20.98	1,773,600	+0.22(+1.06%)
Jun 30, 2003	21.31	21.65	20.75	20.76	3,304,600	-0.35(-1.66%)
Jun 27, 2003	20.60	21.75	20.60	21.11	1,523,100	+0.51(+2.48%)
Jun 26, 2003	20.85	21.66	20.35	20.60	3,011,300	-0.18(-0.87%)
Jun 25, 2003	20.35	21.01	20.05	20.78	2,330,500	+0.43(+2.11%)
Jun 24, 2003	20.73	21.24	20.25	20.35	2,701,900	-0.37(-1.79%)
Jun 23, 2003	21.26	21.54	20.71	20.72	2,868,000	-0.45(-2.13%)
Jun 20, 2003	21.51	21.90	21.05	21.17	1,825,700	-0.33(-1.53%)
Jun 19, 2003	22.00	23.21	21.48	21.50	2,646,300	-1.04(-4.61%)
Jun 18, 2003	22.70	22.74	22.28	22.54	1,315,600	-0.31(-1.36%)
Jun 17, 2003	23.20	23.40	22.85	22.85	1,580,400	-0.60(-2.56%)
Jun 16, 2003	22.56	23.45	22.15	23.45	2,307,300	+0.90(+3.99%)
Jun 13, 2003	23.11	23.41	22.55	22.55	1,558,400	-0.55(-2.38%)
Jun 12, 2003	22.63	23.67	22.63	23.10	2,357,900	+0.53(+2.35%)
Jun 11, 2003	21.80	22.87	21.50	22.57	1,304,800	+1.00(+4.64%)
Jun 10, 2003	21.79	22.47	21.53	21.57	1,363,800	-0.21(-0.96%)
Jun 09, 2003	22.25	22.25	21.56	21.78	1,755,600	-0.95(-4.18%)
Jun 06, 2003	23.32	24.01	22.64	22.73	2,831,800	-0.12(-0.53%)
Jun 05, 2003	21.56	23.19	21.40	22.85	3,970,900	+1.29(+5.98%)
Jun 04, 2003	21.20	21.85	21.17	21.56	2,518,000	+0.07(+0.33%)
Jun 03, 2003	21.79	22.18	21.22	21.49	3,134,500	-0.30(-1.38%)

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.