Chronicle Journal: Finance

Altice USA Inc Cl A (NY: ATUS )

14.15 USD -0.88 (-5.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 14.98 15.09 14.10 14.15 5,800,685 -0.88(-5.85%)
Jan 20, 2022 15.50 16.17 14.97 15.03 5,682,660 -0.45(-2.91%)
Jan 19, 2022 15.07 15.52 14.69 15.48 7,294,969 +0.66(+4.45%)
Jan 18, 2022 15.28 15.44 14.70 14.82 11,137,708 -0.87(-5.54%)
Jan 14, 2022 15.69 0 -0.31(-1.94%)
Jan 13, 2022 16.04 16.10 15.57 16.00 4,786,853 +0.03(+0.19%)
Jan 12, 2022 16.25 16.26 15.70 15.97 3,015,629 -0.21(-1.30%)
Jan 11, 2022 16.22 16.25 15.87 16.18 3,404,342 -0.02(-0.12%)
Jan 10, 2022 16.16 16.21 15.55 16.20 4,472,441 +0.09(+0.56%)
Jan 07, 2022 16.08 16.29 15.82 16.11 3,576,475 +0.07(+0.44%)
Jan 06, 2022 16.52 16.58 15.97 16.04 4,367,262 -0.27(-1.66%)
Jan 05, 2022 17.09 17.23 16.28 16.31 3,336,175 -0.74(-4.34%)
Jan 04, 2022 16.95 17.18 16.83 17.05 4,255,755 +0.14(+0.83%)
Jan 03, 2022 15.88 16.92 15.88 16.91 4,325,397 +0.73(+4.51%)
Dec 31, 2021 16.52 16.72 16.16 16.18 2,823,712 -0.43(-2.59%)
Dec 30, 2021 16.28 17.04 16.27 16.61 8,209,562 +0.38(+2.34%)
Dec 29, 2021 16.18 16.55 16.02 16.23 9,353,699 -0.08(-0.49%)
Dec 28, 2021 15.97 16.73 15.93 16.31 9,176,266 +0.23(+1.43%)
Dec 27, 2021 16.08 16.26 15.72 16.08 8,811,982 -0.06(-0.37%)
Dec 23, 2021 15.77 16.27 15.74 16.14 3,211,093 +0.35(+2.22%)
Dec 22, 2021 15.64 15.87 15.46 15.79 2,668,204 +0.06(+0.38%)
Dec 21, 2021 15.49 16.20 15.44 15.73 6,405,142 +0.51(+3.35%)
Dec 20, 2021 15.37 15.63 15.12 15.22 7,359,343 -0.49(-3.12%)
Dec 17, 2021 15.31 15.80 14.76 15.71 9,156,063 +0.37(+2.41%)
Dec 16, 2021 15.10 15.61 15.10 15.34 4,599,783 +0.32(+2.13%)
Dec 15, 2021 15.22 15.46 14.77 15.02 4,760,907 -0.05(-0.33%)
Dec 14, 2021 14.38 15.65 14.38 15.07 9,224,008 +0.42(+2.87%)
Dec 13, 2021 14.95 15.32 14.33 14.65 8,017,526 -0.42(-2.79%)
Dec 10, 2021 15.24 15.24 14.87 15.07 5,609,303 +0.05(+0.33%)
Dec 09, 2021 15.39 15.64 14.78 15.02 8,780,881 -0.84(-5.30%)
Dec 08, 2021 16.43 16.72 15.83 15.86 7,079,183 -0.73(-4.40%)
Dec 07, 2021 16.93 17.18 15.80 16.59 7,120,136 -0.35(-2.07%)
Dec 06, 2021 17.00 17.30 16.73 16.94 6,781,950 +0.01(+0.06%)
Dec 03, 2021 16.76 16.98 16.43 16.93 4,878,210 +0.22(+1.32%)
Dec 02, 2021 15.64 16.87 15.64 16.71 7,843,534 +1.14(+7.32%)
Dec 01, 2021 16.16 16.56 15.47 15.57 6,362,823 -0.27(-1.70%)
Nov 30, 2021 15.84 16.27 15.69 15.84 18,228,236 -0.15(-0.94%)
Nov 29, 2021 16.05 16.24 15.82 15.99 5,958,390 -0.03(-0.19%)
Nov 26, 2021 16.04 16.19 15.72 16.02 7,218,227 -0.29(-1.78%)
Nov 24, 2021 16.83 17.07 16.27 16.31 15,117,161 -0.40(-2.39%)
Nov 23, 2021 16.99 17.02 16.54 16.71 3,322,713 -0.23(-1.36%)
Nov 22, 2021 16.68 17.10 16.36 16.94 5,254,066 +0.10(+0.59%)
Nov 19, 2021 17.19 17.27 16.66 16.84 6,946,934 -0.44(-2.55%)
Nov 18, 2021 18.09 17.42 17.23 17.28 7,970,631 -1.10(-5.98%)
Nov 17, 2021 17.60 18.59 17.50 18.38 11,769,331 +1.06(+6.12%)
Nov 16, 2021 17.40 17.48 17.19 17.32 3,524,919 +0.02(+0.12%)
Nov 15, 2021 17.43 17.49 16.99 17.30 6,280,755 -0.10(-0.57%)
Nov 12, 2021 17.07 17.56 16.69 17.40 6,776,443 +0.15(+0.87%)
Nov 11, 2021 17.55 17.86 17.21 17.25 3,564,136 +0.00(+0.00%)
Nov 10, 2021 17.62 17.23 17.25 4,561,541 -0.29(-1.65%)
Nov 09, 2021 17.65 17.76 17.32 17.54 6,218,613 +0.00(+0.00%)
Nov 08, 2021 17.95 18.07 16.99 17.54 8,403,334 -0.52(-2.88%)
Nov 05, 2021 17.75 18.43 17.25 18.06 9,914,758 +1.63(+9.92%)
Nov 04, 2021 17.17 17.69 16.33 16.43 11,786,195 -0.87(-5.03%)
Nov 03, 2021 16.41 17.47 16.41 17.30 7,176,293 +0.88(+5.36%)
Nov 02, 2021 16.89 17.01 16.30 16.42 4,838,204 -0.46(-2.73%)
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.