Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	15.02	15.03	14.69	14.86	2,429,292	-0.13(-0.87%)
Apr 29, 2013	14.85	15.21	14.77	14.99	3,862,284	+0.19(+1.28%)
Apr 26, 2013	14.48	14.88	14.48	14.80	2,594,012	+0.32(+2.21%)
Apr 25, 2013	14.37	14.54	14.32	14.48	1,836,208	+0.10(+0.70%)
Apr 24, 2013	14.53	14.61	14.26	14.38	1,455,575	-0.11(-0.76%)
Apr 23, 2013	14.42	14.61	14.39	14.49	2,022,735	+0.14(+0.98%)
Apr 22, 2013	14.29	14.40	14.21	14.35	1,558,863	+0.08(+0.56%)
Apr 19, 2013	14.15	14.31	14.04	14.27	2,200,093	+0.17(+1.21%)
Apr 18, 2013	14.21	14.29	14.00	14.10	2,271,476	-0.07(-0.49%)
Apr 17, 2013	14.47	14.54	14.13	14.17	2,175,645	-0.39(-2.68%)
Apr 16, 2013	14.62	14.69	14.37	14.56	2,481,185	+0.05(+0.34%)
Apr 15, 2013	14.72	14.75	14.44	14.51	2,481,039	-0.33(-2.22%)
Apr 12, 2013	14.35	14.93	14.35	14.84	3,643,719	+0.44(+3.06%)
Apr 11, 2013	14.54	14.56	14.34	14.40	2,391,756	-0.11(-0.76%)
Apr 10, 2013	14.40	14.67	14.40	14.51	1,599,737	+0.10(+0.69%)
Apr 09, 2013	14.58	14.74	14.31	14.41	1,491,249	-0.04(-0.28%)
Apr 08, 2013	14.43	14.62	14.29	14.45	1,236,150	+0.04(+0.28%)
Apr 05, 2013	14.22	14.45	14.00	14.41	2,124,754	+0.00(+0.00%)
Apr 04, 2013	14.29	14.44	14.17	14.41	1,626,021	+0.11(+0.77%)
Apr 03, 2013	14.62	14.72	14.16	14.30	3,830,296	-0.35(-2.39%)
Apr 02, 2013	14.83	14.92	14.59	14.65	2,301,945	-0.15(-1.01%)
Apr 01, 2013	14.91	14.96	14.67	14.80	2,088,093	-0.16(-1.07%)
Mar 28, 2013	14.89	14.99	14.73	14.96	1,963,913	+0.04(+0.27%)
Mar 27, 2013	14.75	14.96	14.68	14.92	1,140,828	+0.06(+0.40%)
Mar 26, 2013	14.91	14.98	14.63	14.86	1,903,553	+0.02(+0.13%)
Mar 25, 2013	15.01	15.07	14.73	14.84	2,710,044	-0.10(-0.67%)
Mar 22, 2013	14.77	15.00	14.75	14.94	3,923,243	+0.24(+1.63%)
Mar 21, 2013	14.71	14.89	14.56	14.70	2,523,593	-0.11(-0.74%)
Mar 20, 2013	14.62	15.04	14.62	14.81	4,837,229	+0.24(+1.65%)
Mar 19, 2013	14.26	14.78	14.25	14.57	7,502,421	+0.32(+2.25%)
Mar 18, 2013	13.91	14.60	13.76	14.25	8,827,724	+0.17(+1.21%)
Mar 15, 2013	13.69	14.21	13.69	14.08	6,922,790	+0.34(+2.47%)
Mar 14, 2013	13.72	13.88	13.65	13.74	2,867,052	+0.01(+0.07%)
Mar 13, 2013	13.88	13.95	13.65	13.73	3,903,035	-0.34(-2.42%)
Mar 12, 2013	14.23	14.31	14.03	14.07	8,022,039	-0.20(-1.40%)
Mar 11, 2013	13.98	14.44	13.92	14.27	6,541,939	+0.31(+2.22%)
Mar 08, 2013	14.14	14.18	13.91	13.96	5,032,994	-0.02(-0.14%)
Mar 07, 2013	13.76	14.01	13.71	13.98	2,704,670	+0.21(+1.53%)
Mar 06, 2013	13.96	14.03	13.72	13.77	2,732,343	-0.11(-0.79%)
Mar 05, 2013	13.99	14.11	13.68	13.88	4,781,907	-0.01(-0.07%)
Mar 04, 2013	13.76	14.08	13.62	13.89	4,156,850	+0.13(+0.94%)
Mar 01, 2013	13.81	13.87	13.69	13.76	5,377,557	-0.23(-1.64%)
Feb 28, 2013	14.87	14.88	13.68	13.99	14,066,835	-1.48(-9.57%)
Feb 27, 2013	15.30	15.55	15.20	15.47	3,984,831	+0.18(+1.18%)
Feb 26, 2013	15.13	15.33	15.00	15.29	2,162,333	+0.27(+1.80%)
Feb 25, 2013	15.21	15.40	15.02	15.02	2,362,130	-0.11(-0.73%)
Feb 22, 2013	14.45	15.15	14.45	15.13	4,689,057	+0.70(+4.85%)
Feb 21, 2013	15.00	15.00	14.42	14.43	2,778,383	-0.61(-4.06%)
Feb 20, 2013	15.22	15.32	15.01	15.04	2,138,530	-0.24(-1.57%)
Feb 19, 2013	15.13	15.28	15.09	15.28	1,586,150	+0.13(+0.86%)
Feb 15, 2013	14.96	15.20	14.95	15.15	2,660,012	+0.19(+1.27%)
Feb 14, 2013	15.02	15.37	14.90	14.96	2,257,262	-0.15(-0.99%)
Feb 13, 2013	15.11	15.33	15.01	15.11	2,731,614	+0.09(+0.60%)
Feb 12, 2013	14.95	15.20	14.85	15.02	2,133,530	+0.11(+0.74%)
Feb 11, 2013	14.90	14.95	14.80	14.91	2,018,250	-0.06(-0.40%)
Feb 08, 2013	15.21	15.30	14.83	14.97	3,023,076	-0.20(-1.32%)
Feb 07, 2013	14.34	15.30	14.31	15.17	7,235,754	+0.80(+5.57%)
Feb 06, 2013	14.57	14.65	14.33	14.37	3,150,240	+0.20(+1.41%)
Feb 04, 2013	14.21	14.26	14.11	14.17	4,089,564	-0.10(-0.70%)

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.