Altice USA Inc Cl A (NY: ATUS )

34.07 USD +0.15 (+0.44%)
Streaming Delayed Price Updated: 4:10 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.26 34.31 33.92 33.92 7,346,716 -0.41(-1.19%)
Nov 27, 2020 34.39 34.61 34.23 34.33 4,834,200 -0.04(-0.12%)
Nov 25, 2020 34.51 34.56 33.95 34.37 8,524,300 -0.21(-0.61%)
Nov 24, 2020 35.36 35.47 34.57 34.58 12,124,418 -0.45(-1.28%)
Nov 23, 2020 34.50 35.39 34.40 35.03 15,387,102 +2.76(+8.55%)
Nov 20, 2020 31.85 32.35 31.72 32.27 4,689,200 +0.42(+1.32%)
Nov 19, 2020 31.49 32.13 31.36 31.85 9,093,469 +0.33(+1.05%)
Nov 18, 2020 31.35 32.10 31.08 31.52 7,343,975 +0.26(+0.83%)
Nov 17, 2020 30.73 31.53 30.61 31.26 5,418,476 +0.21(+0.68%)
Nov 16, 2020 30.77 31.99 30.25 31.05 6,803,498 +0.40(+1.31%)
Nov 13, 2020 30.26 30.86 30.20 30.65 6,463,700 +0.50(+1.66%)
Nov 12, 2020 30.01 30.59 29.87 30.15 5,226,213 +0.19(+0.63%)
Nov 11, 2020 30.03 30.24 29.77 29.96 8,593,011 +0.14(+0.47%)
Nov 10, 2020 29.38 30.08 29.27 29.82 6,039,531 +0.40(+1.36%)
Nov 09, 2020 30.35 30.37 29.25 29.42 5,478,315 -0.02(-0.07%)
Nov 06, 2020 29.40 29.75 29.15 29.44 4,023,700 +0.07(+0.24%)
Nov 05, 2020 28.96 29.72 28.73 29.37 7,418,070 +0.71(+2.48%)
Nov 04, 2020 27.54 29.07 27.45 28.66 8,581,937 +1.42(+5.21%)
Nov 03, 2020 26.84 27.50 26.80 27.24 5,971,551 +0.46(+1.72%)
Nov 02, 2020 27.23 27.34 26.48 26.78 6,967,580 -0.17(-0.63%)
Oct 30, 2020 26.99 27.68 26.19 26.95 11,149,900 +0.55(+2.08%)
Oct 29, 2020 26.27 26.56 26.02 26.40 8,173,032 +0.30(+1.15%)
Oct 28, 2020 26.45 26.66 25.94 26.10 5,614,134 -0.79(-2.94%)
Oct 27, 2020 27.04 27.21 26.86 26.89 6,392,168 -0.21(-0.77%)
Oct 26, 2020 27.40 27.60 26.81 27.10 10,409,158 -0.54(-1.95%)
Oct 23, 2020 28.23 28.30 27.38 27.64 9,822,700 -0.34(-1.22%)
Oct 22, 2020 28.18 28.36 27.84 27.98 5,560,196 -0.12(-0.43%)
Oct 21, 2020 27.89 28.21 27.74 28.10 5,700,102 +0.10(+0.36%)
Oct 20, 2020 28.16 28.48 28.00 28.00 7,529,348 -0.20(-0.71%)
Oct 19, 2020 28.99 29.00 28.02 28.20 6,242,043 -0.43(-1.50%)
Oct 16, 2020 28.73 28.78 28.42 28.63 3,147,900 +0.18(+0.63%)
Oct 15, 2020 27.58 28.61 27.58 28.45 5,259,298 +0.45(+1.61%)
Oct 14, 2020 28.43 28.63 27.85 28.00 4,859,207 -0.35(-1.23%)
Oct 13, 2020 28.28 28.36 27.94 28.35 5,178,083 +0.43(+1.54%)
Oct 12, 2020 27.31 28.04 27.30 27.92 5,719,854 +0.72(+2.65%)
Oct 09, 2020 27.51 27.51 26.99 27.20 4,153,700 -0.11(-0.40%)
Oct 08, 2020 26.70 27.40 26.55 27.31 5,215,794 +0.78(+2.94%)
Oct 07, 2020 26.63 26.84 26.38 26.53 3,833,122 +0.14(+0.53%)
Oct 06, 2020 26.84 27.10 26.33 26.39 5,004,083 -0.42(-1.57%)
Oct 05, 2020 27.19 27.26 26.47 26.81 5,764,894 +0.76(+2.92%)
Oct 02, 2020 25.69 26.32 25.64 26.05 5,059,100 -0.07(-0.27%)
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.