Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	22.75	23.58	21.80	23.50	3,059,000	+1.03(+4.58%)
Apr 29, 2002	24.11	24.20	22.14	22.47	3,255,200	-1.23(-5.19%)
Apr 26, 2002	25.18	25.19	23.25	23.70	1,901,500	-1.05(-4.24%)
Apr 25, 2002	26.23	26.51	24.35	24.75	1,430,900	-1.48(-5.64%)
Apr 24, 2002	25.89	27.24	25.85	26.23	5,070,000	+0.41(+1.59%)
Apr 23, 2002	25.78	26.43	25.25	25.82	1,323,700	+0.02(+0.08%)
Apr 22, 2002	27.71	27.82	25.56	25.80	1,638,100	-1.91(-6.89%)
Apr 19, 2002	28.60	28.70	27.35	27.71	768,200	-0.52(-1.84%)
Apr 18, 2002	28.45	28.90	28.01	28.23	435,000	-0.22(-0.77%)
Apr 17, 2002	28.85	28.90	28.25	28.45	1,404,400	+0.00(+0.00%)
Apr 16, 2002	28.00	28.89	27.82	28.45	2,445,200	+0.95(+3.45%)
Apr 15, 2002	27.30	27.74	26.70	27.50	1,165,600	+0.45(+1.66%)
Apr 12, 2002	26.80	27.60	26.25	27.05	1,788,100	+0.70(+2.66%)
Apr 11, 2002	28.50	29.25	26.00	26.35	2,772,700	-2.60(-8.98%)
Apr 10, 2002	29.80	29.97	28.77	28.95	1,579,900	-0.62(-2.10%)
Apr 09, 2002	29.07	30.90	29.07	29.57	1,531,800	+0.27(+0.92%)
Apr 08, 2002	29.00	29.50	28.31	29.30	1,651,200	-0.30(-1.01%)
Apr 05, 2002	28.40	29.85	27.85	29.60	3,400,200	+2.10(+7.64%)
Apr 04, 2002	27.80	28.60	27.01	27.50	5,551,700	-1.35(-4.68%)
Apr 03, 2002	30.25	30.55	28.40	28.85	3,576,600	-1.40(-4.63%)
Apr 02, 2002	31.25	31.84	29.89	30.25	5,300,400	-2.55(-7.77%)
Apr 01, 2002	33.89	33.90	32.49	32.80	1,714,200	-1.20(-3.53%)
Mar 29, 2002	33.30	34.00	32.75	34.00	3,492,700	+0.00(+0.00%)
Mar 28, 2002	33.30	34.00	32.75	34.00	3,492,700	+0.75(+2.26%)
Mar 27, 2002	34.80	35.40	33.24	33.25	3,409,800	-1.25(-3.62%)
Mar 26, 2002	35.90	36.10	34.22	34.50	1,774,100	-1.42(-3.95%)
Mar 25, 2002	36.75	37.08	35.91	35.92	2,353,100	-0.44(-1.21%)
Mar 22, 2002	36.50	36.65	36.22	36.36	702,900	-0.01(-0.03%)
Mar 21, 2002	37.00	37.00	35.65	36.37	20,000	-0.65(-1.76%)
Mar 20, 2002	38.00	38.00	36.65	37.02	543,300	-1.01(-2.66%)
Mar 19, 2002	38.70	38.89	37.90	38.03	1,060,000	-0.32(-0.83%)
Mar 18, 2002	37.84	38.48	37.80	38.35	450,100	+0.59(+1.56%)
Mar 15, 2002	37.50	38.00	37.25	37.76	308,100	+0.41(+1.10%)
Mar 14, 2002	37.80	38.00	36.94	37.35	725,800	-0.45(-1.19%)
Mar 13, 2002	38.86	38.86	37.45	37.80	773,200	-1.06(-2.73%)
Mar 12, 2002	38.98	39.23	38.51	38.86	760,600	-0.12(-0.31%)
Mar 11, 2002	38.93	39.35	38.26	38.98	961,100	+0.06(+0.15%)
Mar 08, 2002	38.35	39.36	38.15	38.92	872,300	+1.42(+3.79%)
Mar 07, 2002	37.80	37.95	37.25	37.50	868,000	+0.19(+0.51%)
Mar 06, 2002	37.30	37.60	35.80	37.31	1,643,000	-0.43(-1.14%)
Mar 05, 2002	36.95	38.50	36.70	37.74	1,191,700	+0.99(+2.69%)
Mar 04, 2002	37.05	37.14	36.10	36.75	895,100	+0.05(+0.14%)
Mar 01, 2002	36.50	37.20	36.40	36.70	878,500	+0.80(+2.23%)
Feb 28, 2002	35.80	36.80	35.30	35.90	932,900	+0.20(+0.56%)
Feb 27, 2002	36.00	36.35	34.75	35.70	913,500	+0.13(+0.37%)
Feb 26, 2002	35.50	36.05	34.50	35.57	1,543,900	+0.75(+2.15%)
Feb 25, 2002	32.85	35.14	32.75	34.82	1,869,400	+2.39(+7.37%)
Feb 22, 2002	33.39	33.90	32.15	32.43	1,087,200	-0.96(-2.88%)
Feb 21, 2002	33.00	34.68	31.95	33.39	3,051,400	+0.89(+2.74%)
Feb 20, 2002	34.75	34.80	31.41	32.50	5,268,700	-2.00(-5.80%)
Feb 19, 2002	35.65	35.65	32.78	34.50	3,404,000	-1.38(-3.85%)
Feb 18, 2002	36.20	36.75	35.40	35.88	2,686,000	+0.00(+0.00%)
Feb 15, 2002	36.20	36.75	35.40	35.88	2,686,000	-0.12(-0.33%)
Feb 14, 2002	39.50	39.50	35.25	36.00	5,298,400	-3.06(-7.83%)
Feb 13, 2002	39.50	39.96	38.68	39.06	3,627,800	-1.71(-4.19%)
Feb 12, 2002	41.10	41.10	40.18	40.77	918,600	-0.24(-0.59%)
Feb 11, 2002	40.00	41.15	40.00	41.01	501,800	+0.31(+0.76%)
Feb 08, 2002	39.90	40.75	39.80	40.70	695,800	+1.20(+3.04%)
Feb 07, 2002	39.10	40.50	39.00	39.50	1,631,600	+0.48(+1.23%)
Feb 06, 2002	39.75	39.99	38.30	39.02	2,620,900	-0.23(-0.59%)
Feb 05, 2002	40.55	40.60	39.25	39.25	3,164,600	-1.90(-4.62%)
Feb 04, 2002	41.75	42.25	41.15	41.15	1,885,800	-1.31(-3.09%)

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.