Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	31.28	31.28	31.06	31.20	785,700	-0.18(-0.57%)
Aug 30, 2005	31.13	31.45	31.02	31.38	907,200	+0.25(+0.80%)
Aug 29, 2005	31.04	31.23	30.93	31.13	343,800	+0.10(+0.32%)
Aug 26, 2005	30.93	31.06	30.78	31.03	459,100	+0.21(+0.68%)
Aug 25, 2005	31.10	31.20	30.73	30.82	1,150,200	-0.18(-0.58%)
Aug 24, 2005	30.94	31.24	30.94	31.00	647,900	+0.06(+0.19%)
Aug 23, 2005	31.08	31.22	30.94	30.94	811,000	-0.13(-0.42%)
Aug 22, 2005	31.04	31.13	31.03	31.07	711,000	+0.04(+0.13%)
Aug 19, 2005	31.20	31.24	30.92	31.03	1,082,700	-0.07(-0.23%)
Aug 18, 2005	31.10	31.20	31.05	31.10	1,207,400	-0.05(-0.16%)
Aug 17, 2005	31.05	31.22	31.02	31.15	942,800	+0.07(+0.23%)
Aug 16, 2005	31.15	31.22	31.01	31.08	457,100	-0.10(-0.32%)
Aug 15, 2005	31.25	31.31	31.07	31.18	678,600	-0.30(-0.95%)
Aug 12, 2005	31.48	31.70	31.36	31.48	1,491,200	+0.07(+0.22%)
Aug 11, 2005	31.25	31.84	31.25	31.41	1,334,600	-0.05(-0.16%)
Aug 10, 2005	31.18	31.64	31.08	31.46	2,681,500	+0.24(+0.77%)
Aug 09, 2005	31.40	31.70	30.95	31.22	1,844,300	-0.21(-0.67%)
Aug 08, 2005	30.92	31.90	30.84	31.43	1,790,700	+0.49(+1.58%)
Aug 05, 2005	31.18	31.33	30.86	30.94	320,600	-0.24(-0.77%)
Aug 04, 2005	30.75	31.28	30.75	31.18	1,146,500	+0.44(+1.43%)
Aug 03, 2005	31.05	31.05	30.70	30.74	1,346,000	-0.26(-0.84%)
Aug 02, 2005	31.10	31.20	30.87	31.00	774,200	-0.10(-0.32%)
Aug 01, 2005	31.00	31.15	30.81	31.10	1,013,400	+0.13(+0.42%)
Jul 29, 2005	30.94	31.08	30.78	30.97	1,264,200	-0.02(-0.06%)
Jul 28, 2005	30.71	31.18	30.70	30.99	907,900	+0.10(+0.32%)
Jul 27, 2005	30.80	30.94	30.72	30.89	764,800	+0.09(+0.29%)
Jul 26, 2005	30.86	31.20	30.62	30.80	1,641,400	-0.01(-0.03%)
Jul 25, 2005	30.95	31.11	30.62	30.81	862,400	-0.09(-0.29%)
Jul 22, 2005	30.77	31.03	30.77	30.90	789,800	-0.03(-0.10%)
Jul 21, 2005	31.05	31.05	30.54	30.93	1,069,400	-0.07(-0.23%)
Jul 20, 2005	30.60	31.10	30.46	31.00	1,756,100	+0.20(+0.65%)
Jul 19, 2005	30.80	31.27	30.64	30.80	2,868,400	-0.20(-0.65%)
Jul 18, 2005	31.53	31.78	31.00	31.00	2,320,500	-0.63(-1.99%)
Jul 15, 2005	31.60	31.88	31.53	31.63	841,900	-0.02(-0.06%)
Jul 14, 2005	31.95	32.00	31.51	31.65	2,387,300	-0.30(-0.94%)
Jul 13, 2005	32.17	32.23	31.76	31.95	3,571,200	-0.44(-1.36%)
Jul 12, 2005	32.20	32.43	32.16	32.39	1,508,900	-0.23(-0.71%)
Jul 11, 2005	32.53	32.73	32.29	32.62	2,034,100	-0.01(-0.03%)
Jul 08, 2005	32.12	33.05	32.01	32.63	4,211,500	+0.41(+1.27%)
Jul 07, 2005	31.75	32.92	31.75	32.22	1,120,400	+0.22(+0.69%)
Jul 06, 2005	32.18	32.29	31.95	32.00	1,620,600	-0.18(-0.56%)
Jul 05, 2005	32.20	32.49	32.13	32.18	3,536,900	-0.20(-0.62%)
Jul 01, 2005	32.40	32.42	32.24	32.38	1,669,900	+0.18(+0.56%)
Jun 30, 2005	32.22	32.43	32.10	32.20	2,325,500	-0.06(-0.19%)
Jun 29, 2005	32.33	32.50	32.01	32.26	1,542,300	-0.07(-0.22%)
Jun 28, 2005	32.30	32.50	32.20	32.33	1,315,200	+0.03(+0.09%)
Jun 27, 2005	32.55	32.65	32.25	32.30	1,636,400	-0.17(-0.52%)
Jun 24, 2005	32.45	32.55	32.31	32.47	2,465,200	+0.01(+0.03%)
Jun 23, 2005	32.35	32.84	32.34	32.46	3,734,300	+0.05(+0.15%)
Jun 22, 2005	32.32	32.54	32.16	32.41	3,525,400	+0.12(+0.37%)
Jun 21, 2005	32.30	32.84	32.25	32.29	10,704,900	+0.29(+0.91%)
Jun 20, 2005	33.75	33.90	31.87	32.00	35,460,600	+5.13(+19.09%)
Jun 17, 2005	27.20	27.27	26.68	26.87	1,331,100	-0.24(-0.89%)
Jun 16, 2005	27.12	27.13	26.70	27.11	1,282,200	-0.01(-0.04%)
Jun 15, 2005	26.87	27.27	26.16	27.12	2,217,100	+0.22(+0.82%)
Jun 14, 2005	26.91	27.06	26.82	26.90	960,600	-0.01(-0.04%)
Jun 13, 2005	27.09	27.09	26.62	26.91	1,072,500	-0.19(-0.70%)
Jun 10, 2005	27.40	27.70	26.97	27.10	1,288,400	-0.46(-1.67%)
Jun 09, 2005	27.10	27.82	27.07	27.56	2,343,300	+0.86(+3.22%)
Jun 08, 2005	26.75	27.02	26.64	26.70	1,384,100	+0.00(+0.00%)
Jun 07, 2005	26.95	27.19	26.50	26.70	1,632,400	+0.00(+0.00%)
Jun 06, 2005	26.85	26.97	26.53	26.70	1,919,000	+0.06(+0.23%)
Jun 03, 2005	26.13	26.70	25.95	26.64	2,877,300	+0.57(+2.19%)
Jun 02, 2005	25.60	26.07	25.58	26.07	1,429,100	+0.53(+2.08%)

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.