Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.85	33.65	32.80	33.55	846,000	+0.84(+2.57%)
Aug 30, 2007	32.22	32.92	32.22	32.71	518,300	+0.21(+0.65%)
Aug 29, 2007	32.06	32.58	31.85	32.50	698,800	+0.65(+2.04%)
Aug 28, 2007	32.40	32.48	31.85	31.85	718,900	-0.69(-2.12%)
Aug 27, 2007	32.75	32.98	32.46	32.54	540,003	-0.27(-0.82%)
Aug 24, 2007	33.30	33.39	32.65	32.81	965,600	-0.45(-1.35%)
Aug 23, 2007	33.20	33.45	33.14	33.26	917,000	+0.11(+0.33%)
Aug 22, 2007	33.22	33.60	32.96	33.15	1,504,800	+0.05(+0.15%)
Aug 21, 2007	32.27	33.46	32.10	33.10	1,103,200	+0.74(+2.29%)
Aug 20, 2007	32.81	33.13	32.00	32.36	1,215,000	-0.09(-0.28%)
Aug 17, 2007	33.00	33.40	32.01	32.45	1,991,787	-0.47(-1.43%)
Aug 16, 2007	32.98	33.23	30.23	32.92	5,329,191	+0.03(+0.09%)
Aug 15, 2007	32.84	33.57	32.64	32.89	2,455,430	-0.18(-0.54%)
Aug 14, 2007	33.54	33.71	32.55	33.07	1,508,795	-0.03(-0.09%)
Aug 13, 2007	33.00	33.25	32.60	33.10	1,624,700	+0.10(+0.30%)
Aug 10, 2007	32.65	33.00	31.82	33.00	1,378,400	+0.34(+1.04%)
Aug 09, 2007	33.50	33.85	31.89	32.66	1,843,100	-1.34(-3.94%)
Aug 08, 2007	33.72	34.49	33.30	34.00	2,883,617	+0.28(+0.83%)
Aug 07, 2007	33.11	33.75	32.71	33.72	1,899,700	+0.32(+0.96%)
Aug 06, 2007	33.90	33.98	32.76	33.40	2,131,064	-0.27(-0.80%)
Aug 03, 2007	34.15	34.79	33.65	33.67	1,134,100	-1.12(-3.22%)
Aug 02, 2007	35.20	35.29	34.19	34.79	2,055,210	-0.49(-1.39%)
Aug 01, 2007	35.37	35.70	34.50	35.28	1,910,371	-0.31(-0.87%)
Jul 31, 2007	35.43	35.65	35.25	35.59	2,669,794	+0.19(+0.54%)
Jul 30, 2007	35.40	35.49	34.67	35.40	3,023,900	-0.04(-0.11%)
Jul 27, 2007	35.50	35.99	35.05	35.44	2,947,200	-0.05(-0.14%)
Jul 26, 2007	36.25	36.44	34.72	35.49	1,564,129	-0.91(-2.50%)
Jul 25, 2007	37.49	37.50	36.28	36.40	1,952,164	-0.77(-2.07%)
Jul 24, 2007	37.80	37.96	36.91	37.17	2,192,900	-0.89(-2.34%)
Jul 23, 2007	36.75	38.26	36.75	38.06	713,600	+0.02(+0.05%)
Jul 20, 2007	38.03	38.16	37.68	38.04	936,400	-0.18(-0.47%)
Jul 19, 2007	39.75	39.75	38.10	38.22	662,900	-0.30(-0.78%)
Jul 18, 2007	38.25	38.66	37.85	38.52	1,212,500	+0.32(+0.84%)
Jul 17, 2007	37.70	38.58	37.55	38.20	1,623,800	+0.58(+1.54%)
Jul 16, 2007	38.19	38.20	37.62	37.62	1,091,000	-0.61(-1.60%)
Jul 13, 2007	37.60	38.25	37.30	38.23	1,869,900	+0.69(+1.84%)
Jul 12, 2007	38.65	38.65	37.20	37.54	2,073,100	-0.05(-0.13%)
Jul 11, 2007	36.95	37.62	36.78	37.59	1,212,600	+0.46(+1.24%)
Jul 10, 2007	39.00	39.00	37.09	37.13	1,111,299	-0.90(-2.37%)
Jul 09, 2007	37.94	38.47	37.70	38.03	1,768,300	-0.27(-0.70%)
Jul 06, 2007	37.85	38.81	37.29	38.30	1,183,500	+0.57(+1.51%)
Jul 05, 2007	36.40	37.98	36.20	37.73	3,626,433	+1.30(+3.57%)
Jul 03, 2007	36.29	36.70	36.29	36.43	744,600	+0.20(+0.55%)
Jul 02, 2007	36.20	36.25	36.14	36.23	889,995	+0.04(+0.11%)
Jun 29, 2007	35.54	36.19	35.54	36.19	1,963,700	+0.65(+1.83%)
Jun 28, 2007	35.25	35.70	35.20	35.54	682,102	+0.35(+0.99%)
Jun 27, 2007	35.12	35.45	34.88	35.19	1,326,900	+0.07(+0.20%)
Jun 26, 2007	35.43	35.60	34.87	35.12	1,405,000	-0.34(-0.96%)
Jun 25, 2007	35.88	35.88	35.33	35.46	1,286,000	-0.44(-1.23%)
Jun 22, 2007	36.01	36.02	35.57	35.90	1,793,600	-0.12(-0.33%)
Jun 21, 2007	35.94	36.11	35.70	36.02	574,400	+0.04(+0.11%)
Jun 20, 2007	35.75	36.20	35.63	35.98	1,934,200	+0.30(+0.84%)
Jun 19, 2007	35.70	35.74	35.57	35.68	515,600	-0.12(-0.34%)
Jun 18, 2007	35.60	35.98	35.60	35.80	555,500	+0.28(+0.79%)
Jun 15, 2007	35.85	35.90	35.50	35.52	1,276,900	-0.25(-0.70%)
Jun 14, 2007	35.62	35.79	35.55	35.77	908,400	+0.08(+0.22%)
Jun 13, 2007	35.55	35.75	35.48	35.69	1,256,400	+0.18(+0.51%)
Jun 12, 2007	35.78	35.85	35.51	35.51	685,300	-0.24(-0.67%)
Jun 11, 2007	35.85	35.94	35.72	35.75	684,540	-0.10(-0.28%)
Jun 08, 2007	35.60	35.95	35.60	35.85	475,800	+0.25(+0.70%)
Jun 07, 2007	35.88	36.00	35.60	35.60	872,900	-0.28(-0.78%)
Jun 06, 2007	36.02	36.15	35.80	35.88	1,545,900	-0.29(-0.80%)
Jun 05, 2007	36.08	36.27	36.08	36.17	676,500	-0.15(-0.41%)
Jun 04, 2007	36.36	36.38	36.15	36.32	1,523,500	-0.03(-0.08%)

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.