Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.79	21.00	19.79	20.27	8,159,300	+0.48(+2.43%)
Apr 27, 2006	18.98	19.80	18.94	19.79	4,564,800	+0.85(+4.49%)
Apr 26, 2006	19.30	19.30	18.55	18.94	3,160,700	-0.26(-1.35%)
Apr 25, 2006	18.14	19.20	18.00	19.20	5,275,600	-8.94(-31.77%)
Apr 24, 2006	27.92	28.20	27.72	28.14	2,865,500	+0.21(+0.75%)
Apr 21, 2006	27.60	27.95	27.55	27.93	1,999,700	+0.39(+1.42%)
Apr 20, 2006	27.67	27.69	27.38	27.54	1,475,900	-0.21(-0.76%)
Apr 19, 2006	28.00	28.00	27.70	27.75	1,863,000	-0.44(-1.56%)
Apr 18, 2006	28.00	28.20	27.90	28.19	1,811,700	+0.23(+0.82%)
Apr 17, 2006	27.45	28.00	27.45	27.96	2,494,000	+0.56(+2.04%)
Apr 13, 2006	27.22	27.84	26.84	27.40	2,650,300	+0.18(+0.66%)
Apr 12, 2006	27.43	27.52	26.83	27.22	3,220,300	-0.21(-0.77%)
Apr 11, 2006	28.00	28.00	27.11	27.43	5,173,100	-0.10(-0.36%)
Apr 10, 2006	28.65	28.65	27.36	27.53	9,513,800	+0.28(+1.03%)
Apr 07, 2006	26.93	27.95	26.77	27.25	2,076,300	+0.25(+0.93%)
Apr 06, 2006	26.50	27.13	26.43	27.00	1,964,800	+0.41(+1.54%)
Apr 05, 2006	26.80	26.80	26.55	26.59	578,300	-0.06(-0.23%)
Apr 04, 2006	26.60	26.90	26.50	26.65	4,581,200	-0.25(-0.93%)
Apr 03, 2006	26.70	26.99	26.47	26.90	1,264,700	+0.20(+0.75%)
Mar 31, 2006	26.70	26.75	26.37	26.70	1,305,700	+0.08(+0.30%)
Mar 30, 2006	26.45	26.69	26.40	26.62	1,482,300	+0.22(+0.83%)
Mar 29, 2006	26.60	26.70	26.10	26.40	1,125,800	-0.25(-0.94%)
Mar 28, 2006	26.60	26.82	26.41	26.65	2,468,500	-0.05(-0.19%)
Mar 27, 2006	26.79	26.87	26.51	26.70	1,316,500	+0.24(+0.91%)
Mar 24, 2006	26.50	26.59	26.36	26.46	609,600	-0.07(-0.26%)
Mar 23, 2006	26.40	26.74	26.39	26.53	733,500	+0.08(+0.30%)
Mar 22, 2006	26.55	26.56	26.44	26.45	1,016,700	-0.10(-0.38%)
Mar 21, 2006	25.96	26.81	25.87	26.55	1,138,900	+0.41(+1.57%)
Mar 20, 2006	26.33	26.39	25.80	26.14	1,208,000	-0.30(-1.13%)
Mar 17, 2006	26.50	26.50	26.16	26.44	851,600	-0.05(-0.19%)
Mar 16, 2006	26.36	26.58	26.27	26.49	766,900	+0.08(+0.30%)
Mar 15, 2006	26.43	26.51	26.37	26.41	1,907,700	-0.09(-0.34%)
Mar 14, 2006	26.30	26.51	26.10	26.50	1,741,900	+0.15(+0.57%)
Mar 13, 2006	26.65	26.74	26.25	26.35	745,900	-0.13(-0.49%)
Mar 10, 2006	26.70	26.70	26.25	26.48	1,113,600	-0.16(-0.60%)
Mar 09, 2006	26.65	26.69	26.20	26.64	777,700	-0.07(-0.26%)
Mar 08, 2006	26.75	26.91	26.56	26.71	2,087,600	-0.04(-0.15%)
Mar 07, 2006	27.35	27.35	26.43	26.75	3,283,900	-0.03(-0.11%)
Mar 06, 2006	26.75	26.94	26.67	26.78	2,033,700	+0.28(+1.06%)
Mar 03, 2006	26.35	26.61	26.22	26.50	1,871,900	+0.10(+0.38%)
Mar 02, 2006	26.47	26.55	26.32	26.40	1,956,300	+0.20(+0.76%)
Mar 01, 2006	26.15	26.27	25.85	26.20	1,772,600	-0.05(-0.19%)
Feb 28, 2006	26.46	26.50	26.13	26.25	1,903,600	-0.21(-0.79%)
Feb 27, 2006	26.27	27.00	26.20	26.46	5,600,000	+1.26(+5.00%)
Feb 24, 2006	24.95	25.32	24.88	25.20	1,591,900	+0.35(+1.41%)
Feb 23, 2006	24.90	25.03	24.75	24.85	1,102,200	-0.12(-0.48%)
Feb 22, 2006	24.70	25.09	24.59	24.97	1,597,200	+0.17(+0.69%)
Feb 21, 2006	24.98	24.99	24.33	24.80	1,692,600	-0.20(-0.80%)
Feb 17, 2006	25.38	25.41	25.00	25.00	1,473,500	-0.48(-1.88%)
Feb 16, 2006	25.51	25.66	25.30	25.48	814,200	-0.03(-0.12%)
Feb 15, 2006	25.00	25.51	24.96	25.51	1,902,800	+0.51(+2.04%)
Feb 14, 2006	25.05	25.10	24.90	25.00	713,500	+0.00(+0.00%)
Feb 13, 2006	25.30	25.30	25.00	25.00	806,400	-0.20(-0.79%)
Feb 10, 2006	25.22	25.34	25.03	25.20	898,600	-0.07(-0.28%)
Feb 09, 2006	25.01	25.42	25.01	25.27	715,000	+0.26(+1.04%)
Feb 08, 2006	24.96	25.08	24.86	25.01	633,500	+0.06(+0.24%)
Feb 07, 2006	24.95	25.16	24.81	24.95	503,500	-0.05(-0.20%)
Feb 06, 2006	25.01	25.06	24.85	25.00	1,588,600	-0.12(-0.48%)
Feb 03, 2006	25.16	25.20	24.88	25.12	908,800	-0.08(-0.32%)
Feb 02, 2006	25.40	25.43	24.85	25.20	1,814,300	-0.13(-0.51%)

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.