Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.32	23.63	22.88	22.96	1,777,453	-0.50(-2.13%)
Oct 29, 2009	22.91	23.67	22.71	23.46	2,295,906	+1.12(+5.01%)
Oct 28, 2009	22.84	22.91	22.19	22.34	1,531,927	-0.70(-3.04%)
Oct 27, 2009	23.59	24.53	22.86	23.04	1,740,468	-0.04(-0.17%)
Oct 26, 2009	23.40	24.00	22.88	23.08	1,252,390	-0.41(-1.75%)
Oct 23, 2009	23.46	23.53	23.30	23.49	934,456	-0.41(-1.72%)
Oct 22, 2009	23.44	23.90	23.33	23.90	1,102,715	+0.45(+1.92%)
Oct 21, 2009	23.91	24.39	23.40	23.45	1,409,550	-0.44(-1.84%)
Oct 20, 2009	23.98	24.19	23.83	23.89	1,728,522	+0.34(+1.44%)
Oct 19, 2009	23.48	23.74	23.22	23.55	1,020,025	+0.05(+0.21%)
Oct 16, 2009	23.58	23.65	23.33	23.50	705,622	-0.26(-1.09%)
Oct 15, 2009	23.91	23.95	23.55	23.76	571,475	-0.24(-1.00%)
Oct 14, 2009	23.98	24.12	23.66	24.00	1,070,215	+0.26(+1.10%)
Oct 13, 2009	23.75	23.86	23.48	23.74	612,426	-0.01(-0.04%)
Oct 12, 2009	24.03	24.12	23.54	23.75	841,813	-0.18(-0.75%)
Oct 09, 2009	24.11	24.17	23.81	23.93	615,265	-0.21(-0.87%)
Oct 08, 2009	23.61	24.19	23.42	24.14	1,765,511	+0.80(+3.43%)
Oct 07, 2009	23.28	23.78	23.11	23.34	859,472	-0.10(-0.43%)
Oct 06, 2009	23.47	23.88	23.34	23.44	876,987	+0.22(+0.95%)
Oct 05, 2009	22.90	23.52	22.71	23.22	1,707,346	+0.58(+2.56%)
Oct 02, 2009	22.70	22.91	22.50	22.64	952,269	-0.36(-1.57%)
Oct 01, 2009	23.53	23.76	22.94	23.00	1,591,791	-0.75(-3.16%)
Sep 30, 2009	24.08	24.10	23.44	23.75	1,141,076	-0.21(-0.88%)
Sep 29, 2009	24.11	24.32	23.88	23.96	963,174	-0.07(-0.29%)
Sep 28, 2009	23.54	24.17	23.52	24.03	605,708	+0.64(+2.74%)
Sep 25, 2009	23.68	23.80	23.32	23.39	940,126	-0.33(-1.39%)
Sep 24, 2009	24.08	24.38	23.50	23.72	1,425,854	-0.46(-1.90%)
Sep 23, 2009	24.64	25.07	24.10	24.18	1,257,515	-0.89(-3.55%)
Sep 22, 2009	25.22	25.50	24.97	25.07	1,533,201	+0.09(+0.36%)
Sep 21, 2009	25.04	25.38	24.65	24.98	1,539,021	-0.10(-0.40%)
Sep 18, 2009	25.76	26.07	25.02	25.08	2,358,609	-0.48(-1.88%)
Sep 17, 2009	25.75	26.02	25.26	25.56	2,286,314	+0.19(+0.75%)
Sep 16, 2009	25.41	25.76	25.10	25.37	1,485,825	+0.15(+0.60%)
Sep 15, 2009	24.73	25.32	24.62	25.22	2,282,982	+0.62(+2.52%)
Sep 14, 2009	24.74	25.00	24.40	24.60	2,383,498	+0.28(+1.15%)
Sep 11, 2009	24.41	24.51	24.17	24.32	1,092,721	-0.05(-0.21%)
Sep 10, 2009	24.01	24.47	23.89	24.37	2,067,703	+0.35(+1.46%)
Sep 09, 2009	23.81	24.25	23.81	24.02	2,251,457	+0.15(+0.63%)
Sep 08, 2009	23.40	23.98	23.34	23.87	1,749,403	+0.70(+3.02%)
Sep 04, 2009	22.82	23.27	22.66	23.17	766,957	+0.42(+1.85%)
Sep 03, 2009	22.59	22.85	22.33	22.75	840,992	+0.14(+0.62%)
Sep 02, 2009	22.43	22.88	22.24	22.61	1,838,204	+0.24(+1.07%)
Sep 01, 2009	22.25	22.97	22.05	22.37	2,467,322	+0.03(+0.13%)
Aug 31, 2009	22.70	22.74	22.11	22.34	1,723,194	-0.27(-1.19%)
Aug 28, 2009	21.79	22.76	21.78	22.61	2,384,513	+0.83(+3.81%)
Aug 27, 2009	21.56	21.81	21.04	21.78	756,261	+0.28(+1.30%)
Aug 26, 2009	21.53	21.64	21.28	21.50	493,341	-0.13(-0.60%)
Aug 25, 2009	21.46	21.75	21.11	21.63	1,328,025	+0.45(+2.12%)
Aug 24, 2009	21.59	21.88	21.00	21.18	787,349	-0.41(-1.90%)
Aug 21, 2009	21.02	21.74	20.93	21.59	1,040,637	+0.66(+3.15%)
Aug 20, 2009	20.84	21.06	20.71	20.93	572,049	+0.11(+0.53%)
Aug 19, 2009	20.20	20.92	20.09	20.82	829,447	+0.36(+1.76%)
Aug 18, 2009	20.49	20.64	20.29	20.46	673,467	+0.11(+0.53%)
Aug 17, 2009	20.74	20.81	20.28	20.35	1,029,689	-0.75(-3.55%)
Aug 14, 2009	21.33	21.38	20.70	21.10	1,006,751	-0.19(-0.89%)
Aug 13, 2009	21.03	21.60	20.90	21.29	1,004,249	+0.18(+0.85%)
Aug 12, 2009	21.00	21.45	20.75	21.11	1,413,292	+0.06(+0.29%)
Aug 11, 2009	20.80	21.30	20.38	21.05	1,692,261	+0.19(+0.91%)
Aug 10, 2009	21.34	21.50	20.74	20.86	1,137,034	-0.58(-2.71%)
Aug 07, 2009	21.15	21.64	20.96	21.44	1,255,603	+0.56(+2.68%)
Aug 06, 2009	21.20	21.58	20.71	20.88	964,847	-0.15(-0.71%)
Aug 05, 2009	21.06	21.10	20.50	21.03	1,404,888	+0.16(+0.77%)
Aug 04, 2009	21.04	21.48	20.84	20.87	1,836,661	-0.42(-1.97%)

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.