Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		18.51	18.51	18.51	0	+0.22(+1.20%)
Aug 28, 2014	18.25	18.39	18.18	18.29	1,791,272	-0.02(-0.11%)
Aug 27, 2014	18.17	18.55	18.17	18.31	2,201,315	+0.09(+0.49%)
Aug 26, 2014	17.98	18.22	17.91	18.22	1,641,081	+0.30(+1.67%)
Aug 25, 2014	18.39	18.46	17.92	17.92	1,952,699	-0.42(-2.29%)
Aug 22, 2014	18.43	18.50	18.31	18.34	1,322,426	-0.08(-0.43%)
Aug 21, 2014	18.34	18.47	18.28	18.42	973,299	+0.08(+0.44%)
Aug 20, 2014	18.40	18.55	18.29	18.34	1,203,434	-0.13(-0.70%)
Aug 19, 2014	18.32	18.52	18.23	18.47	2,132,287	+0.19(+1.04%)
Aug 18, 2014	18.32	18.34	18.15	18.28	1,197,803	+0.10(+0.55%)
Aug 15, 2014	18.23	18.27	18.04	18.18	1,526,397	+0.04(+0.22%)
Aug 14, 2014	17.86	18.14	17.84	18.14	1,872,253	+0.30(+1.68%)
Aug 13, 2014	17.84	17.90	17.67	17.84	2,749,311	-0.14(-0.78%)
Aug 12, 2014	18.06	18.06	17.93	17.98	2,655,428	-0.04(-0.22%)
Aug 11, 2014	18.01	18.19	17.97	18.02	2,646,720	+0.03(+0.17%)
Aug 08, 2014	18.26	18.30	17.88	17.99	4,411,274	-0.18(-0.99%)
Aug 07, 2014	18.41	18.71	18.06	18.17	5,781,790	-0.16(-0.87%)
Aug 06, 2014	18.16	18.46	18.06	18.33	6,222,111	+0.25(+1.38%)
Aug 05, 2014	18.31	19.16	17.54	18.08	11,900,228	-1.37(-7.04%)
Aug 04, 2014	19.29	19.53	18.96	19.45	5,066,953	+0.28(+1.46%)
Aug 01, 2014	19.26	19.40	18.99	19.17	2,965,556	-0.05(-0.26%)
Jul 31, 2014	19.40	19.63	19.19	19.22	5,488,638	-0.32(-1.64%)
Jul 30, 2014	19.26	19.55	19.18	19.54	3,511,026	+0.00(+0.00%)
Jul 29, 2014	19.61	20.41	19.43	19.54	7,519,673	+0.44(+2.30%)
Jul 28, 2014	19.01	19.12	18.92	19.10	1,880,968	+0.15(+0.79%)
Jul 25, 2014	19.03	19.07	18.82	18.95	1,867,727	-0.18(-0.94%)
Jul 24, 2014	19.20	19.23	19.04	19.13	1,793,439	+0.04(+0.21%)
Jul 23, 2014	19.02	19.13	18.82	19.09	1,923,530	+0.06(+0.32%)
Jul 22, 2014	19.02	19.29	18.96	19.03	3,238,716	+0.10(+0.53%)
Jul 21, 2014	18.70	19.05	18.66	18.93	3,537,404	+0.17(+0.91%)
Jul 18, 2014	18.45	18.80	18.36	18.76	1,632,548	+0.38(+2.07%)
Jul 17, 2014	18.46	18.58	18.33	18.38	1,656,822	-0.16(-0.86%)
Jul 16, 2014	18.34	18.69	18.33	18.54	2,803,944	+0.34(+1.87%)
Jul 15, 2014	18.29	18.36	18.12	18.20	1,875,321	-0.15(-0.82%)
Jul 14, 2014	18.18	18.41	18.12	18.35	1,647,994	+0.23(+1.27%)
Jul 11, 2014	18.07	18.20	17.98	18.12	1,629,919	+0.00(+0.00%)
Jul 10, 2014	17.72	18.21	17.70	18.12	2,647,975	+0.26(+1.46%)
Jul 09, 2014	17.69	18.00	17.65	17.86	2,422,664	+0.19(+1.08%)
Jul 08, 2014	18.07	18.15	17.66	17.67	1,801,448	-0.46(-2.54%)
Jul 07, 2014	18.22	18.28	17.95	18.13	1,951,226	-0.16(-0.87%)
Jul 03, 2014		18.29	18.29	18.29	0	+0.39(+2.18%)
Jul 02, 2014	17.71	17.92	17.69	17.90	2,377,612	+0.22(+1.24%)
Jul 01, 2014	17.69	17.92	17.65	17.68	2,355,296	+0.03(+0.17%)
Jun 30, 2014	17.68	17.70	17.49	17.65	2,569,262	-0.11(-0.62%)
Jun 27, 2014	17.56	17.77	17.54	17.76	1,505,976	+0.18(+1.02%)
Jun 26, 2014	17.52	17.59	17.31	17.58	1,389,642	+0.12(+0.69%)
Jun 25, 2014	17.46	17.51	17.27	17.46	2,655,775	+0.00(+0.00%)
Jun 24, 2014	17.44	17.74	17.40	17.46	1,703,992	+0.02(+0.11%)
Jun 23, 2014	17.43	17.48	17.35	17.44	1,965,848	+0.06(+0.35%)
Jun 20, 2014	17.45	17.48	17.30	17.38	2,392,409	-0.06(-0.34%)
Jun 19, 2014	17.40	17.50	17.23	17.44	2,338,380	+0.00(+0.00%)
Jun 18, 2014	17.07	17.47	16.97	17.44	3,013,479	+0.38(+2.23%)
Jun 17, 2014	17.19	17.23	16.87	17.06	2,692,387	-0.17(-0.99%)
Jun 16, 2014	17.06	17.30	17.02	17.23	2,073,192	+0.21(+1.23%)
Jun 13, 2014	17.24	17.31	16.98	17.02	1,543,656	-0.15(-0.87%)
Jun 12, 2014	17.32	17.43	17.08	17.17	2,194,184	-0.15(-0.87%)
Jun 11, 2014	17.37	17.48	16.88	17.32	3,235,509	-0.05(-0.29%)
Jun 10, 2014	17.30	17.44	17.18	17.37	1,913,553	-0.16(-0.91%)
Jun 06, 2014	17.57	17.60	17.31	17.53	1,885,213	-0.02(-0.11%)
Jun 05, 2014	17.57	17.65	17.37	17.55	1,885,572	+0.05(+0.29%)
Jun 04, 2014	17.37	17.51	17.30	17.50	2,398,835	+0.09(+0.52%)
Jun 03, 2014	17.61	17.63	17.17	17.41	5,388,238	-0.22(-1.25%)

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.