Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.32	33.55	33.20	33.39	2,264,489	+0.01(+0.03%)
Apr 28, 2016	33.30	33.52	33.27	33.38	1,959,857	-0.07(-0.21%)
Apr 27, 2016	33.56	33.58	33.17	33.45	2,489,956	-0.01(-0.03%)
Apr 26, 2016	33.66	33.72	33.44	33.46	2,613,517	-0.31(-0.92%)
Apr 25, 2016	33.62	33.85	33.55	33.77	2,545,350	+0.14(+0.42%)
Apr 22, 2016		33.68	33.45	33.63	2,680,259	+0.12(+0.36%)
Apr 21, 2016	33.58	33.67	33.41	33.51	4,698,952	-0.05(-0.15%)
Apr 20, 2016	33.60	33.62	33.53	33.56	1,980,627	+0.00(+0.00%)
Apr 19, 2016	33.63	33.67	33.55	33.56	2,486,934	-0.02(-0.06%)
Apr 18, 2016	33.53	33.72	33.50	33.58	1,969,657	-0.01(-0.03%)
Apr 15, 2016	33.00	34.05	33.00	33.59	9,281,887	+0.64(+1.94%)
Apr 14, 2016	32.97	33.10	32.94	32.95	4,207,796	-0.02(-0.06%)
Apr 13, 2016	33.00	33.10	32.94	32.97	2,667,286	-0.03(-0.09%)
Apr 12, 2016	33.00	33.04	32.94	33.00	1,815,296	+0.08(+0.24%)
Apr 11, 2016	32.99	33.08	32.92	32.92	2,225,976	-0.01(-0.03%)
Apr 08, 2016	32.81	32.96	32.72	32.93	1,657,543	+0.17(+0.52%)
Apr 07, 2016	32.85	32.92	32.72	32.76	3,124,677	-0.18(-0.55%)
Apr 06, 2016	32.70	32.98	32.68	32.94	1,613,614	+0.29(+0.89%)
Apr 05, 2016	32.93	32.96	32.63	32.65	4,267,599	-0.32(-0.97%)
Apr 04, 2016	32.96	33.01	32.90	32.97	1,935,172	+0.02(+0.06%)
Apr 01, 2016	33.00	33.06	32.87	32.95	2,287,191	-0.05(-0.15%)
Mar 31, 2016	33.04	33.07	32.86	33.00	1,879,000	+0.00(+0.00%)
Mar 30, 2016	33.00	33.04	32.84	33.00	1,980,587	+0.02(+0.06%)
Mar 29, 2016	33.04	33.09	32.89	32.98	3,053,177	-0.03(-0.09%)
Mar 28, 2016	33.03	33.18	32.95	33.01	1,594,896	+0.05(+0.15%)
Mar 24, 2016		32.96	32.96	32.96	0	-0.02(-0.06%)
Mar 23, 2016	32.95	33.05	32.90	32.98	1,786,181	+0.03(+0.09%)
Mar 22, 2016	33.01	33.04	32.86	32.95	1,021,511	-0.04(-0.12%)
Mar 21, 2016	32.94	33.10	32.75	32.99	1,753,443	+0.20(+0.61%)
Mar 18, 2016	33.00	33.12	32.75	32.79	7,267,987	-0.21(-0.64%)
Mar 17, 2016	33.05	33.19	32.95	33.00	1,689,367	-0.05(-0.15%)
Mar 16, 2016	32.95	33.23	32.95	33.05	1,550,805	+0.10(+0.30%)
Mar 15, 2016	32.75	33.20	32.73	32.95	2,047,999	+0.10(+0.30%)
Mar 14, 2016	32.61	33.02	32.57	32.85	2,328,638	-0.04(-0.12%)
Mar 11, 2016	33.15	33.19	32.88	32.89	2,234,224	-0.15(-0.45%)
Mar 10, 2016	33.37	33.41	32.98	33.04	3,841,955	-0.24(-0.72%)
Mar 09, 2016	33.30	33.31	33.11	33.28	2,097,852	+0.03(+0.09%)
Mar 08, 2016	32.86	33.32	32.86	33.25	2,136,906	-0.05(-0.15%)
Mar 07, 2016	33.10	33.32	33.02	33.30	2,048,943	+0.02(+0.06%)
Mar 04, 2016	33.35	33.45	33.32	33.28	2,136,739	+0.03(+0.09%)
Mar 03, 2016	32.81	33.30	32.81	33.25	2,800,367	+0.34(+1.03%)
Mar 02, 2016	32.69	32.92	32.57	32.91	1,867,155	+0.21(+0.64%)
Mar 01, 2016	32.70	32.75	32.53	32.70	2,211,151	+0.17(+0.52%)
Feb 29, 2016	32.51	32.76	32.40	32.53	2,661,664	+0.02(+0.06%)
Feb 26, 2016	32.38	32.74	32.36	32.51	2,428,240	+0.06(+0.18%)
Feb 25, 2016	32.53	32.63	32.25	32.45	1,790,883	+0.08(+0.25%)
Feb 24, 2016	32.34	32.48	32.09	32.37	1,866,127	-0.01(-0.03%)
Feb 23, 2016	32.51	32.74	32.08	32.38	1,806,957	-0.15(-0.46%)
Feb 22, 2016	32.43	32.60	32.41	32.53	1,442,881	+0.09(+0.28%)
Feb 19, 2016	32.35	32.66	32.35	32.44	1,588,989	+0.03(+0.09%)
Feb 18, 2016	32.60	32.60	32.27	32.41	1,634,662	-0.14(-0.43%)
Feb 17, 2016	32.84	33.00	32.47	32.55	2,312,784	-0.14(-0.43%)
Feb 16, 2016	32.50	32.72	32.29	32.69	1,663,498	+0.26(+0.80%)
Feb 12, 2016		32.43	32.43	32.43	0	+0.40(+1.25%)
Feb 11, 2016	31.94	32.25	31.86	32.03	2,637,537	-0.20(-0.62%)
Feb 10, 2016	31.85	32.35	31.65	32.23	3,029,637	+0.61(+1.93%)
Feb 09, 2016	31.52	31.97	31.42	31.62	2,924,531	-0.14(-0.44%)
Feb 08, 2016	31.60	31.82	31.33	31.76	4,903,167	+0.08(+0.25%)
Feb 05, 2016	31.97	32.12	31.62	31.68	1,886,784	-0.29(-0.91%)
Feb 04, 2016	31.96	32.28	31.77	31.97	1,551,431	-0.05(-0.16%)
Feb 03, 2016	31.96	32.05	31.41	32.02	2,062,748	+0.11(+0.34%)
Feb 02, 2016	32.00	32.08	31.75	31.91	2,927,637	-0.29(-0.90%)

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.