Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	25.09	25.30	24.79	25.17	4,435,056	-0.04(-0.16%)
Aug 28, 2015	23.94	25.25	23.94	25.21	5,566,377	+1.15(+4.78%)
Aug 27, 2015	23.56	24.31	23.49	24.06	2,514,420	+0.77(+3.31%)
Aug 26, 2015	23.33	23.33	22.59	23.29	3,361,015	+0.70(+3.10%)
Aug 25, 2015	23.23	23.41	22.59	22.59	3,354,245	-0.07(-0.31%)
Aug 24, 2015	22.37	23.62	21.37	22.66	4,300,836	-1.08(-4.55%)
Aug 21, 2015	24.19	24.48	23.74	23.74	3,696,196	-0.74(-3.02%)
Aug 20, 2015	24.92	25.12	24.47	24.48	2,530,999	-0.61(-2.43%)
Aug 19, 2015	25.27	25.33	24.86	25.09	1,693,865	-0.37(-1.45%)
Aug 18, 2015	25.93	25.93	25.30	25.46	1,773,417	-0.50(-1.93%)
Aug 17, 2015	25.24	25.98	24.99	25.96	1,639,080	+0.43(+1.68%)
Aug 14, 2015	25.47	25.61	25.15	25.53	1,923,137	+0.05(+0.20%)
Aug 13, 2015	25.37	25.82	25.10	25.48	1,668,478	-0.14(-0.55%)
Aug 12, 2015	25.15	25.75	24.87	25.62	2,715,597	+0.18(+0.71%)
Aug 11, 2015	26.10	26.34	25.31	25.44	2,907,174	-1.00(-3.78%)
Aug 10, 2015	26.10	26.95	26.10	26.44	3,072,048	+0.62(+2.40%)
Aug 07, 2015	26.49	26.66	24.47	25.82	7,388,432	-0.71(-2.68%)
Aug 06, 2015	27.80	27.96	26.06	26.53	6,624,232	-1.07(-3.88%)
Aug 05, 2015	28.08	28.22	27.21	27.60	3,532,192	-0.34(-1.22%)
Aug 04, 2015	28.14	28.61	27.83	27.94	2,473,284	-0.26(-0.92%)
Aug 03, 2015	28.30	28.33	27.91	28.20	2,062,250	-0.02(-0.07%)
Jul 31, 2015	27.99	28.50	27.75	28.22	3,433,655	+0.17(+0.61%)
Jul 30, 2015	26.77	28.95	26.55	28.05	6,480,521	+1.23(+4.59%)
Jul 29, 2015	26.57	26.86	26.25	26.82	2,806,161	+0.23(+0.86%)
Jul 28, 2015	26.08	26.61	25.87	26.59	1,956,513	+0.69(+2.66%)
Jul 27, 2015	25.99	26.14	25.71	25.90	2,767,606	-0.30(-1.15%)
Jul 24, 2015	26.32	26.58	26.14	26.20	2,035,943	+0.09(+0.34%)
Jul 23, 2015	26.78	26.78	26.11	26.11	1,825,259	-0.62(-2.32%)
Jul 22, 2015	26.71	26.90	26.23	26.73	3,343,252	+0.00(+0.00%)
Jul 21, 2015	26.65	27.10	26.56	26.73	2,516,979	+0.17(+0.64%)
Jul 20, 2015	27.05	27.19	26.42	26.56	2,964,859	-0.59(-2.17%)
Jul 17, 2015	27.03	27.38	26.72	27.15	2,962,997	-0.15(-0.55%)
Jul 16, 2015	27.79	27.79	26.55	27.30	5,858,661	-0.19(-0.69%)
Jul 15, 2015	26.80	27.52	26.72	27.49	3,812,966	+0.69(+2.57%)
Jul 14, 2015	26.76	26.96	26.47	26.80	4,198,549	-0.02(-0.07%)
Jul 13, 2015		27.03	26.54	26.82	3,141,000	+0.15(+0.56%)
Jul 10, 2015	26.72	27.09	26.50	26.67	6,281,597	+1.82(+7.32%)
Jul 09, 2015	24.95	25.10	24.69	24.85	3,289,543	+0.40(+1.64%)
Jul 08, 2015	24.56	25.13	24.38	24.45	2,835,518	-0.40(-1.61%)
Jul 07, 2015	24.73	24.87	24.02	24.85	3,670,640	+0.24(+0.98%)
Jul 06, 2015	24.75	25.03	24.54	24.61	4,095,808	-0.41(-1.64%)
Jul 02, 2015		25.02	25.02	25.02	0	+0.16(+0.64%)
Jul 01, 2015	24.20	24.89	23.51	24.86	4,019,799	+0.92(+3.84%)
Jun 30, 2015	24.30	24.39	23.89	23.94	4,077,504	-0.07(-0.29%)
Jun 29, 2015	24.93	24.95	23.90	24.01	3,674,644	-1.18(-4.68%)
Jun 26, 2015	24.32	25.22	24.25	25.19	7,671,317	+0.96(+3.96%)
Jun 25, 2015	23.85	24.31	23.85	24.23	3,255,851	+0.38(+1.59%)
Jun 24, 2015	24.40	24.46	23.74	23.85	3,327,593	-0.81(-3.28%)
Jun 23, 2015	24.55	24.69	24.32	24.66	1,695,159	+0.15(+0.61%)
Jun 22, 2015	24.57	24.66	24.39	24.51	2,523,439	+0.15(+0.62%)
Jun 19, 2015	24.46	24.54	24.21	24.36	3,289,532	-0.08(-0.33%)
Jun 18, 2015	24.37	24.54	24.14	24.44	2,725,913	+0.15(+0.62%)
Jun 17, 2015	23.97	24.49	23.95	24.29	1,884,750	+0.44(+1.84%)
Jun 16, 2015	23.67	24.03	23.57	23.85	2,971,182	+0.03(+0.13%)
Jun 15, 2015	23.63	23.91	23.47	23.82	1,598,482	-0.12(-0.50%)
Jun 12, 2015	23.73	24.03	23.70	23.94	1,399,020	-0.04(-0.17%)
Jun 11, 2015	24.09	24.18	23.93	23.98	1,563,041	+0.00(+0.00%)
Jun 10, 2015	23.81	24.05	23.80	23.98	2,229,972	+0.17(+0.71%)
Jun 09, 2015	23.84	24.00	23.41	23.81	2,685,090	+0.04(+0.17%)
Jun 08, 2015	24.08	24.34	23.76	23.77	2,264,525	-0.29(-1.21%)
Jun 05, 2015	23.44	24.14	23.41	24.06	2,485,491	+0.32(+1.35%)
Jun 04, 2015	23.70	24.09	23.61	23.74	3,142,114	-0.34(-1.41%)
Jun 03, 2015	23.89	24.27	23.57	24.08	4,362,047	-0.22(-0.91%)
Jun 02, 2015	24.49	24.57	24.08	24.30	4,165,079	-0.34(-1.38%)

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.