Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	17.74	17.96	17.60	17.73	1,630,129	-0.05(-0.28%)
Aug 29, 2013	17.87	18.05	17.72	17.78	1,399,369	-0.12(-0.67%)
Aug 28, 2013	17.44	17.99	17.42	17.90	2,759,589	+0.51(+2.93%)
Aug 27, 2013	17.46	17.57	17.28	17.39	2,894,925	-0.29(-1.64%)
Aug 26, 2013	17.81	18.10	17.61	17.68	1,883,051	-0.10(-0.56%)
Aug 23, 2013	17.80	17.96	17.70	17.78	2,225,070	-0.01(-0.06%)
Aug 22, 2013	17.62	17.80	17.41	17.79	3,640,857	+0.17(+0.96%)
Aug 21, 2013	18.41	18.42	17.55	17.62	4,304,433	-0.78(-4.24%)
Aug 20, 2013	17.88	18.46	17.88	18.40	2,246,166	+0.59(+3.31%)
Aug 19, 2013	18.20	18.40	17.81	17.81	3,283,093	-0.62(-3.36%)
Aug 16, 2013	18.53	18.75	18.39	18.43	2,429,611	-0.20(-1.07%)
Aug 15, 2013	18.92	19.00	18.59	18.63	2,936,397	-0.50(-2.61%)
Aug 14, 2013	19.29	19.46	19.07	19.13	1,978,607	-0.24(-1.24%)
Aug 13, 2013	19.74	19.74	19.34	19.37	1,624,411	-0.42(-2.12%)
Aug 12, 2013	19.62	20.12	19.62	19.79	3,430,666	+0.18(+0.92%)
Aug 09, 2013	19.47	19.73	19.24	19.61	2,825,073	+0.13(+0.67%)
Aug 08, 2013	19.55	19.63	19.26	19.48	2,346,879	-0.16(-0.81%)
Aug 07, 2013	18.93	19.73	18.71	19.64	3,052,747	+0.64(+3.37%)
Aug 06, 2013	19.46	19.80	18.86	19.00	4,029,095	-0.65(-3.31%)
Aug 05, 2013	19.59	19.89	19.22	19.65	3,565,988	+0.04(+0.20%)
Aug 02, 2013	19.00	20.16	17.82	19.61	9,644,580	+0.97(+5.20%)
Aug 01, 2013	18.69	19.03	18.61	18.64	3,010,699	-0.05(-0.27%)
Jul 31, 2013	18.61	18.95	18.56	18.69	2,519,795	+0.20(+1.08%)
Jul 30, 2013	18.71	18.86	18.47	18.49	2,063,937	-0.18(-0.96%)
Jul 29, 2013	18.82	18.93	18.58	18.67	1,587,044	-0.16(-0.85%)
Jul 26, 2013	18.58	18.86	18.47	18.83	1,397,121	+0.10(+0.53%)
Jul 25, 2013	18.70	18.85	18.58	18.73	1,617,075	+0.03(+0.16%)
Jul 24, 2013	18.71	18.90	18.58	18.70	1,570,705	+0.00(+0.00%)
Jul 23, 2013	18.82	18.90	18.48	18.70	1,503,339	-0.19(-1.01%)
Jul 22, 2013	18.95	18.96	18.73	18.89	1,109,764	-0.07(-0.37%)
Jul 19, 2013	18.92	19.48	18.81	18.96	4,535,540	+0.16(+0.85%)
Jul 18, 2013	18.96	19.06	18.75	18.80	2,125,020	-0.13(-0.69%)
Jul 17, 2013	18.70	19.02	18.65	18.93	3,024,199	+0.35(+1.88%)
Jul 16, 2013	18.86	18.93	18.45	18.58	2,333,429	-0.35(-1.85%)
Jul 15, 2013	18.97	19.03	18.78	18.93	2,913,861	+0.12(+0.64%)
Jul 12, 2013	18.98	19.01	18.59	18.81	2,816,841	-0.18(-0.95%)
Jul 11, 2013	19.06	19.14	18.88	18.99	2,364,231	+0.14(+0.74%)
Jul 10, 2013	18.88	18.94	18.61	18.85	2,638,095	+0.15(+0.80%)
Jul 09, 2013	19.00	19.22	18.64	18.70	4,135,753	-0.35(-1.84%)
Jul 08, 2013	19.27	19.38	18.87	19.05	3,890,115	-0.17(-0.88%)
Jul 05, 2013	18.91	19.23	18.77	19.22	3,206,362	+0.46(+2.45%)
Jul 03, 2013	18.55	19.02	18.55	18.76	3,138,606	-0.26(-1.37%)
Jul 02, 2013	18.35	19.06	18.12	19.02	8,253,644	+0.58(+3.15%)
Jul 01, 2013	17.40	18.50	17.25	18.44	11,535,472	+1.62(+9.63%)
Jun 28, 2013	16.20	16.91	16.12	16.82	6,812,545	+0.54(+3.32%)
Jun 27, 2013	15.50	17.01	15.47	16.28	9,694,668	+0.86(+5.58%)
Jun 26, 2013	15.12	15.47	15.10	15.42	1,939,265	+0.39(+2.59%)
Jun 25, 2013	14.91	15.03	14.78	15.03	2,467,425	+0.24(+1.62%)
Jun 24, 2013	14.94	15.33	14.78	14.79	4,043,481	-0.17(-1.14%)
Jun 21, 2013	14.93	15.08	14.69	14.96	3,104,567	+0.16(+1.08%)
Jun 20, 2013	15.05	15.11	14.68	14.80	3,183,260	-0.39(-2.57%)
Jun 19, 2013	15.33	15.47	15.15	15.19	2,325,877	-0.11(-0.72%)
Jun 18, 2013	15.13	15.47	15.13	15.30	3,767,425	+0.17(+1.12%)
Jun 17, 2013	14.76	15.24	14.70	15.13	4,361,494	+0.45(+3.07%)
Jun 14, 2013	14.14	14.84	13.92	14.68	5,274,242	+0.51(+3.60%)
Jun 13, 2013	13.94	14.26	13.88	14.17	2,283,576	+0.24(+1.72%)
Jun 12, 2013	14.26	14.32	13.88	13.93	1,744,842	-0.21(-1.49%)
Jun 11, 2013	14.24	14.37	14.09	14.14	2,546,856	-0.17(-1.19%)
Jun 10, 2013	14.65	14.76	14.23	14.31	3,734,143	-0.34(-2.32%)
Jun 07, 2013	14.72	14.92	14.59	14.65	3,136,921	+0.03(+0.21%)
Jun 06, 2013	14.84	14.86	14.46	14.62	3,215,976	-0.20(-1.35%)
Jun 05, 2013	15.08	15.09	14.80	14.82	1,797,539	-0.29(-1.92%)
Jun 04, 2013	15.07	15.29	14.86	15.11	2,397,718	+0.06(+0.40%)

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.