Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	15.63	16.00	15.55	15.55	3,065,398	-0.10(-0.64%)
Oct 30, 2013	15.94	15.95	15.61	15.65	1,998,372	-0.26(-1.63%)
Oct 29, 2013	15.96	16.02	15.65	15.91	3,601,259	-0.06(-0.38%)
Oct 28, 2013	15.77	16.07	15.75	15.97	3,052,688	+0.16(+1.01%)
Oct 25, 2013	15.82	15.86	15.63	15.81	2,165,900	-0.01(-0.06%)
Oct 24, 2013	15.58	15.90	15.43	15.82	2,674,923	+0.25(+1.61%)
Oct 23, 2013	15.63	15.73	15.53	15.57	2,219,682	-0.07(-0.45%)
Oct 22, 2013	15.59	15.75	15.36	15.64	4,109,680	+0.10(+0.64%)
Oct 21, 2013	15.68	15.74	15.44	15.54	4,320,166	-0.12(-0.77%)
Oct 18, 2013	15.80	15.94	15.57	15.66	4,707,641	-0.07(-0.45%)
Oct 17, 2013	15.96	16.07	15.61	15.73	4,892,347	-0.26(-1.63%)
Oct 16, 2013	16.39	16.43	15.84	15.99	4,028,916	-0.25(-1.54%)
Oct 15, 2013	16.35	16.48	16.11	16.24	3,378,417	-0.17(-1.04%)
Oct 14, 2013	16.16	16.52	16.02	16.41	4,031,927	+0.14(+0.86%)
Oct 11, 2013	16.45	16.53	16.14	16.27	2,437,473	-0.16(-0.97%)
Oct 10, 2013	16.41	16.72	16.04	16.43	5,788,058	+0.21(+1.29%)
Oct 09, 2013	16.27	16.50	16.20	16.22	3,580,186	+0.02(+0.12%)
Oct 08, 2013	16.67	16.79	16.14	16.20	4,814,640	-0.44(-2.64%)
Oct 07, 2013	16.73	16.93	16.64	16.64	2,445,903	-0.30(-1.77%)
Oct 04, 2013	16.77	17.07	16.75	16.94	4,992,974	+0.19(+1.13%)
Oct 03, 2013	17.03	17.11	16.71	16.75	5,094,920	-0.29(-1.70%)
Oct 02, 2013	16.84	17.08	16.77	17.04	2,579,876	+0.13(+0.77%)
Oct 01, 2013	16.82	17.11	16.82	16.91	2,511,135	+0.07(+0.42%)
Sep 30, 2013	16.71	17.00	16.70	16.84	2,486,130	+0.01(+0.06%)
Sep 27, 2013	17.00	17.08	16.74	16.83	2,766,163	-0.29(-1.69%)
Sep 26, 2013	17.00	17.17	16.94	17.12	1,262,419	+0.18(+1.06%)
Sep 25, 2013	17.23	17.24	16.92	16.94	2,230,919	-0.24(-1.40%)
Sep 24, 2013	17.33	17.38	17.15	17.18	2,461,832	-0.11(-0.64%)
Sep 23, 2013	17.52	17.59	17.25	17.29	1,955,897	-0.33(-1.87%)
Sep 20, 2013	17.88	18.00	17.62	17.62	2,542,472	-0.26(-1.45%)
Sep 19, 2013	17.60	17.97	17.60	17.88	1,688,533	+0.30(+1.71%)
Sep 18, 2013	17.47	17.65	17.01	17.58	5,122,040	+0.13(+0.74%)
Sep 17, 2013	17.69	17.83	17.39	17.45	5,641,006	-0.20(-1.13%)
Sep 16, 2013	17.98	18.08	17.58	17.65	2,055,219	+0.00(+0.00%)
Sep 13, 2013	17.62	17.84	17.52	17.65	1,742,930	+0.00(+0.00%)
Sep 12, 2013	17.74	17.78	17.49	17.65	2,312,969	-0.07(-0.40%)
Sep 11, 2013	17.82	17.98	17.63	17.72	2,985,100	-0.12(-0.67%)
Sep 10, 2013	17.96	18.05	17.78	17.84	1,344,205	-0.04(-0.22%)
Sep 09, 2013	17.95	18.03	17.71	17.88	1,203,547	-0.07(-0.39%)
Sep 06, 2013	17.78	18.13	17.55	17.95	2,097,842	+0.23(+1.30%)
Sep 05, 2013	17.89	18.06	17.68	17.72	973,985	-0.21(-1.17%)
Sep 04, 2013	17.72	17.95	17.58	17.93	1,694,189	+0.17(+0.96%)
Sep 03, 2013	17.91	18.01	17.60	17.76	2,288,069	+0.03(+0.17%)
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%)

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.