Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2008	32.49	32.56	31.68	32.27	0	+0.00(+0.00%)
Aug 29, 2008	32.49	32.56	31.68	32.27	0	-0.32(-0.98%)
Aug 28, 2008	31.90	32.78	31.70	32.59	1,518,519	+0.80(+2.52%)
Aug 27, 2008	31.69	32.20	31.52	31.79	1,298,628	+0.19(+0.60%)
Aug 26, 2008	31.02	31.60	30.70	31.60	1,191,260	+0.71(+2.30%)
Aug 25, 2008	30.80	31.84	30.07	30.89	2,281,718	-1.51(-4.66%)
Aug 23, 2008	32.66	33.00	32.28	32.40	0	+0.00(+0.00%)
Aug 22, 2008	32.66	33.00	32.28	32.40	1,423,207	-0.06(-0.18%)
Aug 21, 2008	31.78	32.65	31.78	32.46	1,626,234	-0.10(-0.31%)
Aug 20, 2008	31.45	32.84	30.56	32.56	3,930,771	+1.60(+5.17%)
Aug 19, 2008	32.00	32.00	30.74	30.96	1,679,871	-1.38(-4.27%)
Aug 18, 2008	32.12	32.44	31.20	32.34	3,160,596	+0.22(+0.68%)
Aug 16, 2008	31.50	32.31	30.85	32.12	0	+0.00(+0.00%)
Aug 15, 2008	31.50	32.31	30.85	32.12	0	+0.81(+2.59%)
Aug 14, 2008	30.82	31.39	30.20	31.31	4,034,656	+0.35(+1.13%)
Aug 13, 2008	30.12	31.34	29.70	30.96	5,733,987	+0.75(+2.48%)
Aug 12, 2008	29.78	30.50	29.73	30.21	3,240,013	+0.22(+0.73%)
Aug 11, 2008	28.80	30.34	28.50	29.99	3,931,838	+1.19(+4.13%)
Aug 08, 2008	27.66	28.80	27.64	28.80	1,665,671	+1.20(+4.35%)
Aug 07, 2008	26.85	28.07	26.78	27.60	1,321,742	+0.45(+1.66%)
Aug 06, 2008	27.88	28.00	27.02	27.15	1,898,643	-1.05(-3.72%)
Aug 05, 2008	27.14	28.28	27.00	28.20	4,489,297	+2.27(+8.75%)
Aug 04, 2008	25.26	26.23	24.92	25.93	2,078,089	+0.57(+2.25%)
Aug 01, 2008	26.03	26.06	25.00	25.36	3,740,774	+1.08(+4.45%)
Jul 31, 2008	21.90	25.00	21.90	24.28	6,746,491	+3.03(+14.26%)
Jul 30, 2008	21.02	21.98	20.92	21.25	1,282,915	+0.59(+2.86%)
Jul 29, 2008	20.66	21.18	20.48	20.66	936,853	+0.01(+0.05%)
Jul 28, 2008	21.31	21.50	20.61	20.65	906,068	-0.84(-3.91%)
Jul 25, 2008	21.16	21.61	21.04	21.49	785,310	+0.38(+1.80%)
Jul 24, 2008	21.46	21.88	21.08	21.11	1,023,703	-0.47(-2.18%)
Jul 23, 2008	21.71	22.41	21.53	21.58	1,642,164	-0.07(-0.32%)
Jul 22, 2008	21.24	21.78	21.03	21.65	1,206,145	+0.12(+0.56%)
Jul 21, 2008	21.77	21.94	21.46	21.53	688,744	-0.08(-0.37%)
Jul 18, 2008	20.53	21.85	20.43	21.61	1,732,187	+1.12(+5.47%)
Jul 17, 2008	20.16	20.72	19.89	20.49	1,977,776	+0.15(+0.74%)
Jul 16, 2008	19.42	20.34	19.07	20.34	1,360,084	+0.67(+3.41%)
Jul 15, 2008	19.52	19.86	19.17	19.67	1,328,660	+0.19(+0.98%)
Jul 14, 2008	20.00	20.00	19.04	19.48	1,784,229	-0.40(-2.01%)
Jul 11, 2008	20.14	20.14	19.35	19.88	1,522,403	-0.36(-1.78%)
Jul 10, 2008	20.82	20.84	20.15	20.24	1,164,583	-0.59(-2.83%)
Jul 09, 2008	20.95	21.23	20.62	20.83	1,809,050	-0.02(-0.10%)
Jul 08, 2008	20.91	21.10	20.59	20.85	1,335,595	-0.15(-0.71%)
Jul 07, 2008	21.57	21.68	20.60	21.00	1,503,484	-0.63(-2.91%)
Jul 04, 2008	21.97	22.09	21.52	21.63	366,271	+0.00(+0.00%)
Jul 03, 2008	21.97	22.09	21.52	21.63	366,271	-0.18(-0.83%)
Jul 02, 2008	22.25	22.43	21.81	21.81	953,054	-0.45(-2.02%)
Jul 01, 2008	22.43	22.76	21.91	22.26	1,075,515	-0.34(-1.50%)
Jun 30, 2008	22.37	22.81	21.50	22.60	1,088,769	+0.00(+0.00%)
Jun 27, 2008	22.85	23.04	22.34	22.60	1,821,158	-0.23(-1.01%)
Jun 26, 2008	23.50	23.51	22.83	22.83	940,860	-0.83(-3.51%)
Jun 25, 2008	23.37	23.97	23.22	23.66	1,218,598	+0.43(+1.85%)
Jun 24, 2008	23.55	23.67	22.85	23.23	1,387,123	-0.37(-1.57%)
Jun 23, 2008	23.99	24.00	23.43	23.60	1,397,271	-0.40(-1.67%)
Jun 20, 2008	24.65	24.65	23.99	24.00	1,723,595	-0.72(-2.91%)
Jun 19, 2008	24.64	24.84	24.32	24.72	1,353,427	+0.03(+0.12%)
Jun 18, 2008	24.86	25.10	24.53	24.69	1,313,408	-0.45(-1.79%)
Jun 17, 2008	25.11	25.17	24.89	25.14	824,659	-0.03(-0.12%)
Jun 16, 2008	25.13	25.36	24.88	25.17	782,744	+0.04(+0.16%)
Jun 13, 2008	24.46	25.20	24.45	25.13	1,315,700	+0.69(+2.82%)
Jun 12, 2008	25.27	25.27	24.37	24.44	2,080,606	-0.88(-3.48%)
Jun 11, 2008	26.14	26.21	25.21	25.32	2,019,287	-0.89(-3.40%)
Jun 10, 2008	26.15	26.45	26.03	26.21	1,408,079	-0.34(-1.28%)
Jun 09, 2008	26.83	26.94	26.28	26.55	1,892,533	-0.39(-1.45%)
Jun 06, 2008	26.98	27.14	26.78	26.94	1,865,064	-0.31(-1.14%)
Jun 05, 2008	27.30	27.38	27.06	27.25	1,414,043	+0.03(+0.11%)
Jun 04, 2008	26.73	27.32	26.73	27.22	1,740,331	+0.31(+1.15%)
Jun 03, 2008	26.99	27.12	26.78	26.91	1,189,775	-0.13(-0.48%)

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.