Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	23.82	24.37	23.75	24.14	2,197,860	+0.19(+0.79%)
Mar 30, 2010	23.83	24.21	23.83	23.95	1,754,062	-0.01(-0.04%)
Mar 29, 2010	23.76	24.00	23.63	23.96	702,343	+0.23(+0.97%)
Mar 26, 2010	23.68	23.86	23.44	23.73	953,412	+0.06(+0.25%)
Mar 25, 2010	23.86	24.26	23.61	23.67	1,303,755	-0.10(-0.42%)
Mar 24, 2010	23.32	23.84	23.24	23.77	1,102,658	+0.28(+1.19%)
Mar 23, 2010	23.53	23.53	23.15	23.49	1,277,193	-0.04(-0.17%)
Mar 22, 2010	23.26	23.64	23.08	23.53	1,271,999	+0.09(+0.38%)
Mar 19, 2010	23.82	23.87	23.37	23.44	796,277	-0.32(-1.35%)
Mar 18, 2010	23.75	23.89	23.58	23.76	876,714	-0.12(-0.50%)
Mar 17, 2010	23.90	24.00	23.61	23.88	1,256,547	+0.12(+0.51%)
Mar 16, 2010	24.09	24.23	23.63	23.76	1,689,502	-0.24(-1.00%)
Mar 15, 2010	23.79	24.04	23.79	24.00	712,565	-0.09(-0.37%)
Mar 12, 2010	23.88	24.12	23.71	24.09	2,092,074	+0.34(+1.43%)
Mar 11, 2010	23.86	24.02	23.61	23.75	2,399,162	-0.25(-1.04%)
Mar 10, 2010	24.08	24.09	23.75	24.00	1,222,888	-0.08(-0.33%)
Mar 09, 2010	23.81	24.17	23.81	24.08	1,904,562	+0.08(+0.33%)
Mar 08, 2010	24.09	24.29	23.89	24.00	2,196,696	-0.28(-1.15%)
Mar 05, 2010	24.18	24.46	24.15	24.28	2,156,800	+0.21(+0.87%)
Mar 04, 2010	24.14	24.18	23.79	24.07	1,493,379	-0.08(-0.33%)
Mar 03, 2010	24.32	24.52	24.04	24.15	1,357,774	-0.17(-0.70%)
Mar 02, 2010	24.71	24.71	24.14	24.32	1,927,937	-0.19(-0.78%)
Mar 01, 2010	24.14	24.74	24.14	24.51	1,570,008	+0.43(+1.79%)
Feb 26, 2010	23.52	24.16	23.51	24.08	2,166,589	+0.50(+2.12%)
Feb 25, 2010	22.29	24.26	21.93	23.58	5,783,098	+0.75(+3.29%)
Feb 24, 2010	22.61	22.99	22.46	22.83	1,444,733	+0.29(+1.29%)
Feb 23, 2010	22.97	23.13	22.48	22.54	2,018,398	-0.51(-2.21%)
Feb 22, 2010	23.20	23.30	22.95	23.05	1,287,183	-0.07(-0.30%)
Feb 19, 2010	22.78	23.26	22.70	23.12	1,515,361	+0.39(+1.72%)
Feb 18, 2010	22.51	23.11	22.46	22.73	2,227,369	+0.11(+0.49%)
Feb 17, 2010	22.30	22.66	22.21	22.62	1,784,692	+0.45(+2.03%)
Feb 16, 2010	22.54	22.71	22.12	22.17	3,049,955	-0.25(-1.12%)
Feb 12, 2010		22.42	22.42	22.42	0	-0.03(-0.13%)
Feb 11, 2010	22.36	22.68	22.13	22.45	3,936,083	+0.35(+1.58%)
Feb 10, 2010	21.65	22.36	21.53	22.10	3,860,511	-4.01(-15.36%)
Feb 09, 2010	25.39	26.28	25.36	26.11	2,207,661	+0.96(+3.82%)
Feb 08, 2010	25.33	25.48	25.04	25.15	1,573,325	-0.09(-0.36%)
Feb 05, 2010	25.56	25.86	24.73	25.24	2,392,671	-0.33(-1.29%)
Feb 04, 2010	26.30	26.41	25.54	25.57	1,512,699	-1.03(-3.87%)
Feb 03, 2010	26.92	27.39	26.27	26.60	1,466,935	-0.26(-0.97%)
Feb 02, 2010	26.49	27.14	26.31	26.86	1,586,954	+0.55(+2.11%)
Feb 01, 2010	25.86	26.48	25.81	26.30	2,023,672	+0.66(+2.59%)
Jan 29, 2010	26.11	26.41	25.56	25.64	1,911,850	-0.42(-1.61%)
Jan 28, 2010	25.85	26.06	25.45	26.06	2,558,469	+0.38(+1.48%)
Jan 27, 2010	25.97	26.07	25.34	25.68	2,366,977	-0.41(-1.57%)
Jan 26, 2010	26.50	26.54	25.93	26.09	1,661,592	-0.49(-1.84%)
Jan 25, 2010	26.15	26.71	26.03	26.58	2,592,475	+0.72(+2.78%)
Jan 22, 2010	26.30	26.49	25.79	25.86	3,868,593	-0.63(-2.38%)
Jan 21, 2010	27.22	27.37	26.25	26.49	2,098,244	-0.52(-1.93%)
Jan 20, 2010	27.03	27.20	26.64	27.01	1,108,159	-0.25(-0.92%)
Jan 19, 2010	26.85	27.45	26.85	27.26	1,536,800	+0.34(+1.26%)
Jan 15, 2010		26.92	26.92	26.92	0	-0.49(-1.79%)
Jan 14, 2010	26.83	27.73	26.83	27.41	1,973,013	+0.54(+2.01%)
Jan 13, 2010	26.31	27.40	25.12	26.87	2,734,872	+0.95(+3.67%)
Jan 12, 2010	26.04	26.13	25.80	25.92	858,537	-0.37(-1.41%)
Jan 11, 2010	26.33	26.45	26.15	26.29	686,610	+0.01(+0.04%)
Jan 08, 2010	26.41	26.45	26.09	26.28	826,945	-0.20(-0.76%)
Jan 07, 2010	26.25	26.62	26.01	26.48	1,499,888	+0.25(+0.95%)
Jan 06, 2010	26.21	26.61	26.06	26.23	914,088	-0.15(-0.57%)
Jan 05, 2010	26.43	26.62	26.29	26.38	1,525,583	-0.08(-0.30%)

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.