Skip to main content

Altice USA Inc Cl A (NY: ATUS )

2.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.75 22.17 21.66 21.81 16,359,978 +0.03(+0.14%)
Feb 27, 2019 21.38 21.89 21.26 21.78 4,656,384 +0.44(+2.06%)
Feb 26, 2019 21.14 21.50 21.02 21.34 4,199,883 +0.17(+0.80%)
Feb 25, 2019 21.92 22.00 21.14 21.17 4,133,476 -0.43(-1.99%)
Feb 22, 2019 21.94 22.54 20.99 21.60 12,014,700 +0.57(+2.71%)
Feb 21, 2019 21.12 21.36 20.85 21.03 7,610,141 -0.18(-0.85%)
Feb 20, 2019 21.46 21.68 21.18 21.21 4,770,276 -0.25(-1.16%)
Feb 19, 2019 21.50 21.82 21.33 21.46 6,942,636 -0.13(-0.60%)
Feb 15, 2019 21.54 21.81 21.46 21.59 3,653,400 +0.16(+0.75%)
Feb 14, 2019 21.10 21.54 21.07 21.43 3,839,943 +0.23(+1.08%)
Feb 13, 2019 21.00 21.21 20.85 21.20 4,073,887 +0.38(+1.83%)
Feb 12, 2019 20.77 21.10 20.73 20.82 4,898,971 +0.19(+0.92%)
Feb 11, 2019 20.86 21.00 20.57 20.63 4,934,293 -0.22(-1.06%)
Feb 08, 2019 20.88 21.09 20.62 20.85 3,909,800 -0.07(-0.33%)
Feb 07, 2019 20.56 21.00 20.55 20.92 5,491,360 +0.22(+1.06%)
Feb 06, 2019 20.50 20.80 20.45 20.70 4,201,529 +0.26(+1.27%)
Feb 05, 2019 19.94 20.50 19.84 20.44 7,987,659 +0.62(+3.13%)
Feb 04, 2019 19.57 19.93 19.48 19.82 5,952,707 +0.13(+0.66%)
Feb 01, 2019 19.58 19.79 19.47 19.69 4,573,200 +0.05(+0.25%)
Jan 31, 2019 18.97 19.64 18.97 19.64 10,038,680 +0.94(+5.03%)
Jan 30, 2019 18.72 18.82 18.48 18.70 6,063,130 +0.09(+0.48%)
Jan 29, 2019 19.14 19.23 18.60 18.61 5,466,467 -0.53(-2.77%)
Jan 28, 2019 18.97 19.30 18.82 19.14 6,593,938 +0.04(+0.21%)
Jan 25, 2019 19.00 19.25 18.83 19.10 6,583,300 +0.19(+1.00%)
Jan 24, 2019 18.69 18.98 18.48 18.91 6,465,260 +0.24(+1.29%)
Jan 23, 2019 18.93 19.18 18.52 18.67 3,927,787 -0.06(-0.32%)
Jan 22, 2019 18.95 19.10 18.66 18.73 7,141,968 -0.34(-1.78%)
Jan 18, 2019 18.66 19.07 18.48 19.07 9,803,100 +0.52(+2.80%)
Jan 17, 2019 17.95 18.64 17.95 18.55 7,708,024 +0.50(+2.77%)
Jan 16, 2019 17.66 18.06 17.47 18.05 8,211,547 +0.64(+3.68%)
Jan 15, 2019 17.16 17.56 17.13 17.41 2,861,116 +0.17(+0.99%)
Jan 14, 2019 17.76 17.78 17.10 17.24 2,606,253 -0.43(-2.43%)
Jan 11, 2019 17.57 17.89 17.53 17.67 2,811,400 -0.08(-0.45%)
Jan 10, 2019 18.14 18.17 17.72 17.75 4,515,643 -0.57(-3.11%)
Jan 09, 2019 18.06 18.48 18.05 18.32 2,292,167 +0.28(+1.55%)
Jan 08, 2019 18.20 18.39 17.92 18.04 4,775,420 +0.13(+0.73%)
Jan 07, 2019 17.53 18.10 17.31 17.91 3,768,223 +0.50(+2.87%)
Jan 04, 2019 17.44 17.85 17.20 17.41 6,608,400 +0.29(+1.69%)
Jan 03, 2019 16.95 17.50 16.71 17.12 4,104,145 +0.00(+0.00%)
Jan 02, 2019 16.21 17.35 16.21 17.12 3,672,753 +0.60(+3.63%)
Dec 31, 2018 16.29 16.55 16.06 16.52 3,008,900 +0.32(+1.98%)
Dec 28, 2018 16.20 16.46 16.06 16.20 3,490,000 +0.00(+0.00%)
Dec 27, 2018 16.05 16.20 15.34 16.20 6,262,870 -0.21(-1.28%)
Dec 26, 2018 15.49 16.42 15.15 16.41 6,884,973 +1.12(+7.33%)
Dec 24, 2018 15.40 15.75 15.24 15.29 5,316,700 -0.36(-2.30%)
Dec 21, 2018 16.55 16.55 15.40 15.65 6,233,400 -0.73(-4.46%)
Dec 20, 2018 16.91 16.92 15.72 16.38 9,850,134 -0.60(-3.53%)
Dec 19, 2018 17.47 18.05 16.57 16.98 8,331,488 -0.42(-2.41%)
Dec 18, 2018 17.78 17.89 17.14 17.40 5,942,097 -0.21(-1.19%)
Dec 17, 2018 17.66 17.99 17.39 17.61 4,732,645 -0.06(-0.34%)
Dec 14, 2018 17.51 17.98 17.45 17.67 1,836,200 -0.10(-0.56%)
Dec 13, 2018 18.24 18.29 17.73 17.77 2,380,967 -0.47(-2.58%)
Dec 12, 2018 18.26 18.52 18.20 18.24 3,155,939 +0.20(+1.11%)
Dec 11, 2018 18.43 18.65 17.83 18.04 4,007,126 -0.02(-0.11%)
Dec 10, 2018 18.24 18.24 17.80 18.06 3,701,552 -0.18(-0.99%)
Dec 07, 2018 18.32 18.60 18.00 18.24 6,582,400 -0.13(-0.71%)
Dec 06, 2018 17.37 18.38 17.13 18.37 5,763,785 +0.67(+3.79%)
Dec 04, 2018 18.03 18.55 17.64 17.70 5,977,900 -0.24(-1.34%)
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.