Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.75	14.75	14.17	14.55	4,446,788	-0.15(-1.02%)
Jan 30, 2012	14.29	14.73	14.12	14.70	2,220,487	+0.31(+2.15%)
Jan 27, 2012	14.63	14.82	14.38	14.39	2,290,347	-0.29(-1.98%)
Jan 26, 2012	14.83	15.32	14.58	14.68	5,453,219	-0.05(-0.34%)
Jan 25, 2012	14.19	14.76	14.07	14.73	3,250,610	+0.57(+4.03%)
Jan 24, 2012	14.62	14.62	14.13	14.16	3,745,150	-0.61(-4.13%)
Jan 23, 2012	14.61	14.99	14.61	14.77	2,958,042	+0.19(+1.30%)
Jan 20, 2012	14.31	14.74	14.20	14.58	3,575,467	+0.34(+2.39%)
Jan 19, 2012	13.79	14.31	13.75	14.24	3,231,569	+0.49(+3.56%)
Jan 18, 2012	13.95	14.01	13.65	13.75	3,641,235	-0.22(-1.57%)
Jan 17, 2012	14.13	14.25	13.87	13.97	2,570,083	+0.00(+0.00%)
Jan 13, 2012	14.02	14.15	13.90	13.97	2,678,843	-0.13(-0.92%)
Jan 12, 2012	14.39	14.39	14.03	14.10	2,916,722	-0.25(-1.74%)
Jan 11, 2012	14.29	14.44	14.00	14.35	3,787,515	-0.05(-0.35%)
Jan 10, 2012	15.05	15.14	14.31	14.40	5,331,933	-0.51(-3.42%)
Jan 09, 2012	14.86	15.00	14.82	14.91	1,675,159	+0.06(+0.40%)
Jan 06, 2012	14.92	15.10	14.82	14.85	1,967,311	+0.00(+0.00%)
Jan 05, 2012	14.90	14.98	14.75	14.85	3,102,089	-0.08(-0.54%)
Jan 04, 2012	14.79	15.13	14.71	14.93	4,309,584	+0.71(+4.99%)
Dec 30, 2011	14.30	14.32	14.13	14.22	2,012,415	-0.08(-0.56%)
Dec 29, 2011	14.16	14.40	14.10	14.30	3,017,434	+0.22(+1.56%)
Dec 28, 2011	14.48	14.49	13.96	14.08	2,129,008	-0.36(-2.49%)
Dec 27, 2011	14.64	14.68	14.29	14.44	1,823,047	-0.20(-1.37%)
Dec 23, 2011	14.34	14.85	14.25	14.64	3,688,784	+0.82(+5.93%)
Dec 21, 2011	13.37	13.87	13.10	13.82	4,349,676	+0.46(+3.44%)
Dec 20, 2011	13.18	13.54	12.85	13.36	7,916,441	+0.36(+2.77%)
Dec 19, 2011	13.25	13.41	12.89	13.00	8,644,189	+0.25(+1.96%)
Dec 16, 2011	12.44	12.86	11.57	12.75	26,872,992	-1.18(-8.47%)
Dec 15, 2011	14.17	14.17	13.91	13.93	1,647,458	-0.07(-0.50%)
Dec 14, 2011	14.05	14.28	13.95	14.00	2,395,995	-0.14(-0.99%)
Dec 13, 2011	14.54	14.78	14.03	14.14	3,040,179	-0.34(-2.35%)
Dec 12, 2011	14.11	14.52	13.92	14.48	2,881,579	+0.25(+1.76%)
Dec 09, 2011	14.05	14.35	14.04	14.23	3,080,415	+0.19(+1.35%)
Dec 08, 2011	14.89	14.97	13.97	14.04	3,944,447	-0.91(-6.09%)
Dec 07, 2011	14.71	15.02	14.61	14.95	3,217,751	+0.08(+0.54%)
Dec 06, 2011	14.90	15.04	14.81	14.87	1,670,368	-0.07(-0.47%)
Dec 05, 2011	15.21	15.30	14.80	14.94	2,797,185	-0.20(-1.32%)
Dec 02, 2011	15.11	15.37	15.03	15.14	2,260,439	+0.20(+1.34%)
Dec 01, 2011	15.02	15.17	14.88	14.94	3,324,626	-0.06(-0.40%)
Nov 30, 2011	15.11	15.25	14.76	15.00	3,933,526	+0.26(+1.76%)
Nov 29, 2011	14.80	14.96	14.69	14.74	2,080,734	-0.01(-0.07%)
Nov 28, 2011	14.89	15.15	14.64	14.75	1,948,992	+0.27(+1.86%)
Nov 25, 2011	14.22	14.67	14.18	14.48	711,782	+0.26(+1.83%)
Nov 23, 2011	14.47	14.54	14.18	14.22	1,933,542	-0.42(-2.87%)
Nov 22, 2011	14.61	14.76	14.35	14.64	2,219,366	-0.02(-0.14%)
Nov 21, 2011	14.56	14.78	14.42	14.66	2,254,319	-0.19(-1.28%)
Nov 18, 2011	15.05	15.10	14.52	14.85	2,871,783	-0.11(-0.74%)
Nov 17, 2011	15.13	15.32	14.87	14.96	2,891,930	-0.23(-1.51%)
Nov 16, 2011	15.06	15.39	15.00	15.19	3,041,040	-0.06(-0.39%)
Nov 15, 2011	15.06	15.35	14.98	15.25	1,607,257	+0.14(+0.93%)
Nov 14, 2011	15.29	15.42	15.07	15.11	1,933,063	-0.32(-2.07%)
Nov 11, 2011	15.23	15.50	15.14	15.43	1,587,146	+0.47(+3.14%)
Nov 10, 2011	14.92	15.05	14.55	14.96	2,790,047	+0.34(+2.33%)
Nov 09, 2011	14.84	14.99	14.60	14.62	3,290,784	-0.59(-3.88%)
Nov 08, 2011	15.31	15.45	14.91	15.21	2,878,311	-0.09(-0.59%)
Nov 07, 2011	15.37	15.75	15.04	15.30	4,054,275	+0.43(+2.89%)
Nov 04, 2011	14.92	14.97	14.59	14.87	1,997,393	-0.13(-0.87%)
Nov 03, 2011	14.68	15.14	14.46	15.00	2,923,510	+0.55(+3.81%)
Nov 02, 2011	14.75	14.95	14.40	14.45	4,615,405	-0.14(-0.96%)

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.