CVC: Historical Prices for CABLEVISION SYSTEM

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	25.91	26.21	25.15	25.30	1,732,600	25.30
20-Nov-09	25.67	25.82	25.50	25.60	1,142,000	25.60
19-Nov-09	25.77	26.11	25.48	25.82	1,632,700	25.82
18-Nov-09	26.08	26.12	25.66	26.06	1,135,900	26.06
17-Nov-09	26.06	26.16	25.60	26.16	1,177,900	26.16
16-Nov-09	25.25	26.26	25.17	26.17	1,948,100	26.17
13-Nov-09	24.60	25.23	24.17	25.10	1,708,200	25.10
12-Nov-09	24.82	24.96	24.47	24.56	1,127,500	24.56
11-Nov-09	25.49	25.49	24.63	24.81	1,468,700	24.81
10-Nov-09	25.36	25.65	25.12	25.21	1,182,000	25.21
10-Nov-09	$ 0.10 Dividend
9-Nov-09	24.96	25.48	24.85	25.48	1,670,300	25.38
6-Nov-09	24.37	25.00	24.22	24.73	965,800	24.63
5-Nov-09	23.93	24.79	23.89	24.65	1,621,200	24.55
4-Nov-09	24.45	24.79	23.52	23.58	2,968,400	23.49
3-Nov-09	24.62	24.83	23.55	24.02	3,842,300	23.93
2-Nov-09	23.39	23.91	22.93	23.27	2,638,400	23.18
30-Oct-09	23.32	23.63	22.88	22.96	1,777,500	22.87
29-Oct-09	22.91	23.67	22.71	23.46	2,296,000	23.37
28-Oct-09	22.84	22.91	22.19	22.34	1,532,000	22.25
27-Oct-09	23.59	24.53	22.86	23.04	1,740,500	22.95
26-Oct-09	23.40	24.00	22.88	23.08	1,252,400	22.99
23-Oct-09	23.86	23.89	23.30	23.49	934,500	23.40
22-Oct-09	23.44	23.90	23.33	23.90	1,102,800	23.81
21-Oct-09	23.91	24.39	23.40	23.45	1,409,600	23.36
20-Oct-09	24.62	24.67	23.83	23.89	1,728,600	23.80
19-Oct-09	23.48	23.74	23.22	23.55	1,020,100	23.46
16-Oct-09	23.58	23.65	23.33	23.50	705,700	23.41
15-Oct-09	23.91	23.95	23.55	23.76	571,500	23.67
14-Oct-09	23.98	24.12	23.67	24.00	1,070,300	23.91
13-Oct-09	23.75	23.86	23.48	23.74	612,500	23.65
12-Oct-09	24.09	24.12	23.54	23.75	841,900	23.66
9-Oct-09	24.11	24.17	23.81	23.93	615,300	23.84
8-Oct-09	23.61	24.19	23.42	24.14	1,765,600	24.05
7-Oct-09	23.28	23.78	23.11	23.34	859,500	23.25
6-Oct-09	23.47	23.88	23.34	23.44	877,000	23.35
5-Oct-09	22.90	23.52	22.71	23.22	1,707,400	23.13
2-Oct-09	22.70	22.91	22.50	22.64	952,300	22.55
1-Oct-09	23.53	23.76	22.94	23.00	1,620,900	22.91
30-Sep-09	24.08	24.10	23.44	23.75	1,141,100	23.66
29-Sep-09	24.11	24.32	23.88	23.96	963,200	23.87
28-Sep-09	23.54	24.17	23.52	24.12	605,800	24.03
25-Sep-09	23.68	23.80	23.32	23.39	940,200	23.30
24-Sep-09	24.08	24.38	23.50	23.72	1,425,900	23.63
23-Sep-09	24.64	25.07	24.10	24.18	1,257,600	24.09
22-Sep-09	25.22	25.50	24.97	25.07	1,533,200	24.97
21-Sep-09	25.04	25.38	24.65	24.98	1,550,100	24.88
18-Sep-09	25.76	26.07	25.02	25.08	2,358,700	24.98
17-Sep-09	25.75	26.02	25.26	25.56	2,286,400	25.46
16-Sep-09	25.41	25.76	25.10	25.76	1,485,900	25.66
15-Sep-09	24.73	25.32	24.62	25.22	2,283,000	25.12
14-Sep-09	24.74	25.00	24.40	24.60	2,383,500	24.50
11-Sep-09	24.41	24.51	24.17	24.32	1,092,800	24.22
10-Sep-09	24.01	24.47	23.89	24.37	2,067,800	24.27
9-Sep-09	23.81	24.25	23.81	24.02	2,251,500	23.93
8-Sep-09	23.40	23.98	23.34	23.87	1,749,500	23.78
4-Sep-09	22.82	23.27	22.66	23.17	767,000	23.08
3-Sep-09	22.59	22.85	22.33	22.75	841,000	22.66
2-Sep-09	22.43	22.88	22.24	22.61	1,838,300	22.52
1-Sep-09	22.25	22.97	22.05	22.37	2,467,400	22.28
31-Aug-09	22.70	22.74	22.11	22.34	1,723,200	22.25
28-Aug-09	21.79	22.77	21.78	22.61	2,384,600	22.52
27-Aug-09	21.56	21.81	21.04	21.78	756,300	21.69
26-Aug-09	21.53	21.64	21.28	21.50	493,400	21.42
25-Aug-09	21.46	21.75	21.11	21.63	1,328,100	21.55
24-Aug-09	21.59	21.88	21.00	21.18	787,400	21.10
21-Aug-09	21.02	21.74	20.93	21.59	1,040,700	21.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions