Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	23.35	24.16	22.94	23.00	2,049,128	-0.08(-0.35%)
Apr 29, 2008	23.04	23.21	22.50	23.08	1,424,551	-0.12(-0.52%)
Apr 28, 2008	22.91	23.47	22.14	23.20	826,477	+0.27(+1.18%)
Apr 25, 2008	23.63	23.80	22.75	22.93	1,045,216	-0.70(-2.96%)
Apr 24, 2008	23.13	23.74	22.79	23.63	988,694	+0.63(+2.74%)
Apr 23, 2008	22.79	23.04	22.52	23.00	764,114	+0.29(+1.28%)
Apr 22, 2008	23.01	23.02	22.52	22.71	732,530	-0.51(-2.20%)
Apr 21, 2008	22.77	23.24	22.72	23.22	801,958	+0.28(+1.22%)
Apr 18, 2008	22.90	23.17	22.78	22.94	1,005,344	+0.28(+1.24%)
Apr 17, 2008	22.40	22.77	22.01	22.66	1,530,467	+0.15(+0.67%)
Apr 16, 2008	22.62	22.78	22.21	22.51	1,525,329	-0.02(-0.09%)
Apr 15, 2008	22.47	22.60	22.17	22.53	1,154,347	+0.10(+0.45%)
Apr 14, 2008	22.50	22.56	22.17	22.43	828,828	+0.00(+0.00%)
Apr 11, 2008	22.47	22.70	22.30	22.43	917,800	-0.34(-1.49%)
Apr 10, 2008	23.72	23.72	22.69	22.77	1,173,255	-0.74(-3.15%)
Apr 09, 2008	23.89	23.98	23.35	23.51	2,774,552	-0.31(-1.30%)
Apr 08, 2008	23.69	23.89	23.46	23.82	1,092,112	+0.01(+0.04%)
Apr 07, 2008	23.14	23.87	23.06	23.81	1,267,867	+0.69(+2.98%)
Apr 04, 2008	23.09	23.44	22.55	23.12	1,094,120	+0.18(+0.78%)
Apr 03, 2008	22.50	23.01	22.21	22.94	1,173,271	+0.44(+1.96%)
Apr 02, 2008	22.54	22.55	22.07	22.50	1,211,138	+0.05(+0.22%)
Apr 01, 2008	21.57	22.45	21.53	22.45	1,020,100	+1.02(+4.76%)
Mar 31, 2008	21.58	21.58	21.25	21.43	927,062	+0.00(+0.00%)
Mar 28, 2008	22.00	22.13	21.18	21.43	865,915	-0.16(-0.74%)
Mar 27, 2008	22.01	22.06	21.48	21.59	600,220	-0.39(-1.77%)
Mar 26, 2008	22.09	22.18	21.53	21.98	707,302	-0.23(-1.04%)
Mar 25, 2008	21.91	22.32	21.89	22.21	1,438,704	+0.41(+1.88%)
Mar 24, 2008	21.38	22.08	21.37	21.80	784,892	+0.42(+1.96%)
Mar 21, 2008	21.24	21.48	20.68	21.38	1,465,235	+0.00(+0.00%)
Mar 20, 2008	21.24	21.48	20.68	21.38	1,465,235	+0.18(+0.85%)
Mar 19, 2008	21.80	21.92	21.10	21.20	1,203,670	-0.59(-2.71%)
Mar 18, 2008	22.01	22.19	21.17	21.79	1,114,506	-0.06(-0.27%)
Mar 17, 2008	22.18	22.35	21.15	21.85	1,361,300	-0.40(-1.80%)
Mar 14, 2008	22.70	22.70	21.97	22.25	686,300	-0.31(-1.37%)
Mar 13, 2008	22.70	22.81	21.94	22.56	1,244,975	-0.44(-1.91%)
Mar 12, 2008	23.05	23.38	22.93	23.00	1,137,126	+0.05(+0.22%)
Mar 11, 2008	23.19	23.19	22.72	22.95	1,193,634	+0.13(+0.57%)
Mar 10, 2008	23.56	23.56	22.78	22.82	963,200	-0.80(-3.39%)
Mar 07, 2008	23.18	23.75	23.06	23.62	1,114,084	-0.03(-0.13%)
Mar 06, 2008	24.05	24.26	23.52	23.65	1,811,000	-0.60(-2.47%)
Mar 05, 2008	24.73	24.79	24.07	24.25	2,015,038	-0.48(-1.94%)
Mar 04, 2008	26.45	26.45	24.46	24.73	1,697,900	-0.78(-3.06%)
Mar 03, 2008	25.39	25.80	25.03	25.51	2,076,708	-1.28(-4.78%)
Feb 29, 2008	26.88	28.11	26.51	26.79	2,234,990	-1.11(-3.98%)
Feb 28, 2008	26.99	28.90	25.25	27.90	2,646,513	+1.00(+3.72%)
Feb 27, 2008	27.12	27.18	26.10	26.90	2,128,500	-0.47(-1.72%)
Feb 26, 2008	27.17	27.52	27.09	27.37	854,822	-0.04(-0.15%)
Feb 25, 2008	28.02	28.02	26.98	27.41	707,200	-0.51(-1.83%)
Feb 22, 2008	27.22	27.92	27.00	27.92	956,865	+0.93(+3.45%)
Feb 21, 2008	27.65	27.94	26.82	26.99	1,325,682	-0.72(-2.60%)
Feb 20, 2008	27.21	27.71	27.08	27.71	1,147,700	+0.09(+0.33%)
Feb 19, 2008	27.68	27.75	26.87	27.62	1,498,640	-0.10(-0.36%)
Feb 18, 2008	26.62	27.96	26.26	27.72	0	+0.00(+0.00%)
Feb 15, 2008	26.62	27.96	26.26	27.72	3,007,911	+0.91(+3.39%)
Feb 14, 2008	25.72	26.83	25.68	26.81	2,198,820	+1.13(+4.40%)
Feb 13, 2008	25.41	25.83	25.15	25.68	1,890,350	+0.52(+2.07%)
Feb 12, 2008	25.25	25.44	25.04	25.16	1,065,800	+0.12(+0.48%)
Feb 11, 2008	24.97	25.48	24.84	25.04	1,812,655	-0.03(-0.12%)
Feb 08, 2008	25.25	25.29	24.45	25.07	2,225,560	-0.18(-0.71%)
Feb 07, 2008	24.41	25.87	23.75	25.25	6,279,735	+0.72(+2.94%)
Feb 06, 2008	25.08	25.37	24.42	24.53	2,266,000	-0.43(-1.72%)
Feb 05, 2008	24.60	25.08	24.41	24.96	1,673,610	+0.06(+0.24%)
Feb 04, 2008	25.70	25.70	24.83	24.90	1,915,200	-0.09(-0.36%)

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.