Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.36	26.40	25.44	25.95	2,862,200	-0.14(-0.54%)
Apr 28, 2005	26.90	26.90	26.09	26.09	1,606,300	-0.71(-2.65%)
Apr 27, 2005	26.70	26.94	26.39	26.80	940,400	-0.20(-0.74%)
Apr 26, 2005	26.71	27.14	26.56	27.00	1,337,600	+0.39(+1.47%)
Apr 25, 2005	26.70	26.78	26.44	26.61	883,000	-0.09(-0.34%)
Apr 22, 2005	27.55	27.77	26.53	26.70	1,271,300	-0.76(-2.77%)
Apr 21, 2005	26.85	27.60	26.60	27.46	1,403,500	+0.79(+2.96%)
Apr 20, 2005	26.80	27.18	26.45	26.67	1,019,900	-0.03(-0.11%)
Apr 19, 2005	26.20	26.80	26.11	26.70	2,167,400	+0.44(+1.68%)
Apr 18, 2005	26.35	26.72	26.18	26.26	2,495,500	-0.17(-0.64%)
Apr 15, 2005	26.69	27.02	26.17	26.43	2,367,400	-0.26(-0.97%)
Apr 14, 2005	27.18	27.41	26.53	26.69	1,653,500	-0.42(-1.55%)
Apr 13, 2005	27.75	27.79	27.02	27.11	1,366,100	-0.59(-2.13%)
Apr 12, 2005	27.70	27.81	27.37	27.70	1,337,300	-0.12(-0.43%)
Apr 11, 2005	28.10	28.28	27.65	27.82	1,641,100	-0.41(-1.45%)
Apr 08, 2005	28.26	28.75	27.77	28.23	3,829,400	+0.39(+1.40%)
Apr 07, 2005	26.90	28.13	26.78	27.84	4,199,200	+0.99(+3.69%)
Apr 06, 2005	27.01	27.01	26.21	26.85	8,299,200	-0.98(-3.52%)
Apr 05, 2005	28.20	34.55	27.59	27.83	2,897,000	-0.19(-0.68%)
Apr 04, 2005	27.90	28.21	27.61	28.02	1,363,200	+0.02(+0.07%)
Apr 01, 2005	28.13	28.63	27.89	28.00	2,061,400	-0.05(-0.18%)
Mar 31, 2005	28.33	28.39	27.60	28.05	2,191,200	-0.10(-0.36%)
Mar 30, 2005	27.42	28.27	27.40	28.15	2,758,300	+0.80(+2.93%)
Mar 29, 2005	28.00	28.66	27.10	27.35	6,438,300	-1.65(-5.69%)
Mar 28, 2005	29.26	29.26	28.80	29.00	1,295,500	-0.25(-0.85%)
Mar 24, 2005	29.25	29.72	29.14	29.25	1,061,400	+0.00(+0.00%)
Mar 23, 2005	29.50	29.59	29.20	29.25	1,312,000	-0.34(-1.15%)
Mar 22, 2005	30.00	30.47	29.54	29.59	1,382,500	+0.03(+0.10%)
Mar 21, 2005	29.72	29.79	29.20	29.56	778,000	-0.16(-0.54%)
Mar 18, 2005	29.74	29.94	29.23	29.72	1,534,000	+0.03(+0.10%)
Mar 17, 2005	29.94	30.20	29.53	29.69	1,219,200	-0.25(-0.84%)
Mar 16, 2005	30.35	30.35	29.79	29.94	1,774,300	-0.55(-1.80%)
Mar 15, 2005	30.00	30.66	29.95	30.49	4,465,300	+1.14(+3.88%)
Mar 14, 2005	28.80	29.46	28.75	29.35	2,874,000	+0.56(+1.95%)
Mar 11, 2005	28.96	29.35	28.65	28.79	1,874,700	-0.18(-0.62%)
Mar 10, 2005	29.25	29.49	28.65	28.97	1,699,600	-0.25(-0.86%)
Mar 09, 2005	29.21	29.66	29.09	29.22	5,366,400	+0.60(+2.10%)
Mar 08, 2005	29.25	29.25	28.51	28.62	2,874,400	-0.67(-2.29%)
Mar 07, 2005	28.80	29.57	28.70	29.29	5,584,300	+0.80(+2.81%)
Mar 04, 2005	29.30	29.57	28.45	28.49	4,911,100	-0.16(-0.56%)
Mar 03, 2005	28.80	29.04	28.00	28.65	11,730,600	-1.59(-5.26%)
Mar 02, 2005	30.42	30.65	30.01	30.24	1,928,700	-0.13(-0.43%)
Mar 01, 2005	30.10	30.75	29.75	30.37	3,677,400	-0.69(-2.22%)
Feb 28, 2005	30.50	31.64	30.50	31.06	4,529,300	+0.88(+2.92%)
Feb 25, 2005	30.18	30.22	29.74	30.18	1,943,700	+0.00(+0.00%)
Feb 24, 2005	30.35	30.50	29.72	30.18	4,366,300	-0.12(-0.40%)
Feb 23, 2005	29.52	30.70	28.79	30.30	8,516,500	+2.25(+8.02%)
Feb 22, 2005	28.01	28.80	27.88	28.05	3,721,800	+0.11(+0.39%)
Feb 18, 2005	27.70	28.00	27.29	27.94	1,434,900	+0.24(+0.87%)
Feb 17, 2005	27.35	27.81	27.30	27.70	1,473,500	+0.35(+1.28%)
Feb 16, 2005	27.30	27.35	27.03	27.35	1,081,200	-0.01(-0.04%)
Feb 15, 2005	27.07	27.70	27.01	27.36	1,516,000	+0.30(+1.11%)
Feb 14, 2005	27.47	27.47	26.85	27.06	1,147,800	-0.40(-1.46%)
Feb 11, 2005	27.67	28.10	27.06	27.46	4,118,100	+0.87(+3.27%)
Feb 10, 2005	26.50	26.69	26.27	26.59	1,327,200	+0.02(+0.08%)
Feb 09, 2005	26.90	26.93	26.32	26.57	2,062,800	-0.29(-1.08%)
Feb 08, 2005	27.12	27.19	26.65	26.86	970,700	-0.26(-0.96%)
Feb 07, 2005	27.38	27.45	26.95	27.12	965,800	-0.20(-0.73%)
Feb 04, 2005	27.42	27.63	27.06	27.32	1,208,800	+0.04(+0.15%)
Feb 03, 2005	27.70	27.70	27.03	27.28	1,295,900	-0.66(-2.36%)
Feb 02, 2005	27.65	28.00	27.19	27.94	1,500,100	+0.41(+1.49%)

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.