Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.34	18.65	18.25	18.52	1,330,400	+0.18(+0.98%)
Aug 30, 2004	18.33	18.44	18.13	18.34	888,800	+0.01(+0.05%)
Aug 27, 2004	18.39	18.40	18.24	18.33	400,800	+0.06(+0.33%)
Aug 26, 2004	18.30	18.34	18.10	18.27	585,800	+0.00(+0.00%)
Aug 25, 2004	18.25	18.39	18.20	18.27	493,700	+0.01(+0.05%)
Aug 24, 2004	18.25	18.36	17.89	18.26	1,158,800	+0.06(+0.33%)
Aug 23, 2004	18.46	18.55	18.11	18.20	467,600	-0.29(-1.57%)
Aug 20, 2004	18.29	18.63	18.15	18.49	451,400	+0.20(+1.09%)
Aug 19, 2004	18.33	18.45	18.17	18.29	666,400	-0.09(-0.49%)
Aug 18, 2004	18.06	18.39	17.87	18.38	993,700	+0.22(+1.21%)
Aug 17, 2004	18.05	18.39	17.95	18.16	1,033,500	+0.12(+0.67%)
Aug 16, 2004	17.82	18.23	17.60	18.04	1,114,900	+0.29(+1.63%)
Aug 13, 2004	17.67	18.12	17.60	17.75	1,430,400	+0.01(+0.06%)
Aug 12, 2004	17.45	17.77	17.12	17.74	2,450,400	+0.29(+1.66%)
Aug 11, 2004	16.95	17.48	16.86	17.45	2,223,700	+0.50(+2.95%)
Aug 10, 2004	16.65	17.11	16.64	16.95	2,632,800	+0.27(+1.62%)
Aug 09, 2004	17.39	17.70	16.13	16.68	5,574,200	-0.46(-2.68%)
Aug 06, 2004	17.50	17.66	16.94	17.14	2,027,700	-0.52(-2.94%)
Aug 05, 2004	18.16	18.21	17.66	17.66	919,200	-0.39(-2.16%)
Aug 04, 2004	18.80	18.88	17.92	18.05	2,268,100	-0.80(-4.24%)
Aug 03, 2004	19.75	19.75	18.84	18.85	2,617,300	-0.49(-2.53%)
Aug 02, 2004	18.02	19.77	17.78	19.34	5,928,100	+1.87(+10.70%)
Jul 30, 2004	17.38	17.47	17.22	17.47	1,754,600	+0.09(+0.52%)
Jul 29, 2004	17.32	17.59	17.29	17.38	966,400	+0.06(+0.35%)
Jul 28, 2004	18.04	18.04	17.09	17.32	3,290,800	-0.97(-5.30%)
Jul 27, 2004	18.16	18.29	18.05	18.29	1,300,300	+0.23(+1.27%)
Jul 26, 2004	18.20	18.28	17.80	18.06	937,700	-0.20(-1.10%)
Jul 23, 2004	18.26	18.30	18.14	18.26	751,900	+0.00(+0.00%)
Jul 22, 2004	18.31	18.31	18.04	18.26	1,009,300	-0.08(-0.44%)
Jul 21, 2004	18.65	18.80	18.33	18.34	840,000	-0.18(-0.97%)
Jul 20, 2004	18.40	18.58	18.33	18.52	1,129,700	+0.12(+0.65%)
Jul 19, 2004	18.60	18.70	18.22	18.40	857,500	-0.27(-1.45%)
Jul 16, 2004	18.92	19.03	18.66	18.67	749,300	-0.19(-1.01%)
Jul 15, 2004	19.10	19.13	18.75	18.86	967,600	-0.12(-0.63%)
Jul 14, 2004	18.70	19.11	18.58	18.98	2,607,000	+0.28(+1.50%)
Jul 13, 2004	18.91	19.04	18.60	18.70	1,176,600	-0.14(-0.74%)
Jul 12, 2004	18.75	18.88	18.60	18.84	987,000	+0.15(+0.80%)
Jul 09, 2004	18.82	19.01	18.61	18.69	1,175,700	-0.16(-0.85%)
Jul 08, 2004	19.17	19.45	18.69	18.85	3,957,100	-0.23(-1.21%)
Jul 07, 2004	19.30	19.42	19.05	19.08	1,884,700	-0.09(-0.47%)
Jul 06, 2004	19.65	19.68	19.00	19.17	1,634,300	-0.48(-2.44%)
Jul 02, 2004	19.35	19.72	19.08	19.65	1,538,000	+0.40(+2.08%)
Jul 01, 2004	19.65	19.75	19.24	19.25	1,888,100	-0.40(-2.04%)
Jun 30, 2004	19.66	19.78	19.52	19.65	1,441,900	+0.05(+0.26%)
Jun 29, 2004	19.85	19.85	19.51	19.60	1,953,700	+0.13(+0.67%)
Jun 28, 2004	19.82	20.00	19.42	19.47	1,496,000	-0.26(-1.32%)
Jun 25, 2004	19.50	20.05	19.50	19.73	4,777,100	+0.07(+0.36%)
Jun 24, 2004	19.95	20.01	19.59	19.66	2,774,200	-0.35(-1.75%)
Jun 23, 2004	20.15	20.48	20.00	20.01	4,259,500	-0.29(-1.43%)
Jun 22, 2004	21.20	21.25	20.00	20.30	4,417,000	-0.92(-4.34%)
Jun 21, 2004	21.98	21.99	21.17	21.22	1,565,400	-0.78(-3.55%)
Jun 18, 2004	21.78	22.11	21.76	22.00	1,310,500	+0.22(+1.01%)
Jun 17, 2004	21.84	21.90	21.56	21.78	1,333,200	+0.01(+0.05%)
Jun 16, 2004	22.07	22.07	21.72	21.77	450,300	-0.18(-0.82%)
Jun 15, 2004	21.70	22.09	21.70	21.95	1,105,700	+0.42(+1.95%)
Jun 14, 2004	21.77	21.80	21.39	21.53	772,000	-0.24(-1.10%)
Jun 10, 2004	21.90	21.91	21.46	21.77	2,955,000	+0.27(+1.26%)
Jun 09, 2004	21.76	21.76	21.45	21.50	741,200	-0.25(-1.15%)
Jun 08, 2004	21.94	22.00	21.56	21.75	807,600	-0.19(-0.87%)
Jun 07, 2004	21.59	22.01	21.59	21.94	1,020,600	+0.60(+2.81%)
Jun 04, 2004	21.24	21.40	21.05	21.34	716,700	+0.32(+1.52%)
Jun 03, 2004	21.55	21.60	20.96	21.02	962,800	-0.43(-2.00%)
Jun 02, 2004	21.40	21.50	21.13	21.45	1,210,300	+0.15(+0.70%)

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.