Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2010	26.12	26.51	25.77	26.46	1,823,597	+0.64(+2.48%)
Dec 31, 2009		25.82	25.82	25.82	0	-0.24(-0.92%)
Dec 30, 2009	26.01	26.15	25.80	26.06	487,474	+0.00(+0.00%)
Dec 29, 2009	26.15	26.22	26.05	26.06	520,394	+0.05(+0.19%)
Dec 28, 2009	26.22	26.22	25.90	26.01	790,709	-0.09(-0.34%)
Dec 24, 2009	25.71	26.26	25.71	26.10	353,158	+0.38(+1.48%)
Dec 23, 2009	25.91	25.98	25.22	25.72	1,277,482	-0.19(-0.73%)
Dec 22, 2009	26.12	26.12	25.83	25.91	685,518	-0.22(-0.84%)
Dec 21, 2009	25.94	26.43	25.78	26.13	954,178	+0.29(+1.12%)
Dec 18, 2009	25.87	25.88	25.20	25.84	1,654,776	+0.04(+0.16%)
Dec 17, 2009	25.80	25.84	25.24	25.80	1,336,418	-0.48(-1.83%)
Dec 16, 2009	26.10	26.42	25.92	26.28	2,070,553	+0.30(+1.15%)
Dec 15, 2009	26.00	26.06	25.70	25.98	1,516,283	+0.00(+0.00%)
Dec 14, 2009	26.00	26.04	25.91	25.98	1,458,170	-0.10(-0.38%)
Dec 11, 2009	26.25	26.39	26.00	26.08	1,329,415	-0.08(-0.31%)
Dec 10, 2009	25.95	26.24	25.85	26.16	1,192,766	+0.33(+1.28%)
Dec 09, 2009	25.58	25.96	25.44	25.83	1,143,540	+0.26(+1.02%)
Dec 08, 2009	25.22	25.77	25.14	25.57	1,249,014	+0.05(+0.20%)
Dec 07, 2009	24.99	25.58	24.95	25.52	1,109,654	+0.57(+2.28%)
Dec 04, 2009	25.16	25.34	24.52	24.95	2,265,240	+0.14(+0.56%)
Dec 03, 2009	24.93	25.26	24.77	24.81	1,232,181	+0.00(+0.00%)
Dec 02, 2009	25.06	25.35	24.69	24.81	1,426,036	-0.36(-1.43%)
Dec 01, 2009	25.22	25.49	24.88	25.17	969,359	+0.15(+0.60%)
Nov 30, 2009	24.95	25.12	24.35	25.02	1,283,374	-0.03(-0.12%)
Nov 27, 2009	24.67	25.35	24.55	25.05	405,430	-0.51(-2.00%)
Nov 25, 2009	25.39	25.70	25.22	25.56	750,894	+0.28(+1.11%)
Nov 24, 2009	25.19	25.33	24.82	25.28	1,296,337	-0.02(-0.08%)
Nov 23, 2009	25.91	26.21	25.15	25.30	1,732,577	-0.30(-1.17%)
Nov 20, 2009	25.67	25.82	25.50	25.60	1,141,975	-0.22(-0.85%)
Nov 19, 2009	25.77	26.11	25.48	25.82	1,632,653	-0.24(-0.92%)
Nov 18, 2009	26.08	26.12	25.66	26.06	1,135,818	-0.10(-0.38%)
Nov 17, 2009	26.06	26.16	25.60	26.16	1,177,867	-0.01(-0.04%)
Nov 16, 2009	25.25	26.26	25.17	26.17	1,948,014	+1.07(+4.26%)
Nov 13, 2009	24.38	25.23	24.17	25.10	1,708,127	+0.54(+2.20%)
Nov 12, 2009	24.82	24.96	24.47	24.56	1,127,425	-0.25(-1.01%)
Nov 11, 2009	25.49	25.49	24.63	24.81	1,468,683	-0.40(-1.59%)
Nov 10, 2009	25.36	25.65	25.12	25.21	1,181,924	-0.27(-1.06%)
Nov 09, 2009	24.96	25.48	24.85	25.48	1,670,234	+0.75(+3.03%)
Nov 06, 2009	24.37	25.00	24.21	24.73	965,781	+0.08(+0.32%)
Nov 05, 2009	23.93	24.79	23.89	24.65	1,621,120	+1.07(+4.54%)
Nov 04, 2009	24.45	24.79	23.52	23.58	2,968,374	-0.44(-1.83%)
Nov 03, 2009	24.62	24.83	23.55	24.02	3,842,248	+0.75(+3.22%)

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.