Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altice USA Inc Cl A (NY: ATUS )

2.050 +0.100 (+5.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.63 17.69 16.23 16.36 3,175,032 -0.25(-1.51%)
Feb 27, 2018 17.29 17.47 16.57 16.61 1,932,893 -0.64(-3.70%)
Feb 26, 2018 17.46 17.46 17.07 17.25 1,236,770 -0.06(-0.36%)
Feb 23, 2018 16.68 17.32 16.68 17.31 1,250,804 +0.63(+3.77%)
Feb 22, 2018 16.68 1,386,353 -0.21(-1.22%)
Feb 21, 2018 17.11 17.34 16.83 16.89 1,599,869 -0.32(-1.88%)
Feb 20, 2018 17.87 17.87 17.03 17.21 1,714,201 -0.59(-3.33%)
Feb 16, 2018 17.80 17.80 17.80 0 -0.40(-2.22%)
Feb 15, 2018 18.07 18.32 17.73 18.21 1,106,498 +0.26(+1.45%)
Feb 14, 2018 17.48 18.03 17.47 17.95 1,453,734 +0.39(+2.20%)
Feb 13, 2018 17.56 1,918,570 -0.08(-0.46%)
Feb 12, 2018 17.44 17.80 17.27 17.64 1,165,859 +0.38(+2.19%)
Feb 09, 2018 17.86 17.96 16.77 17.27 2,335,809 -0.50(-2.83%)
Feb 08, 2018 18.49 18.49 17.56 17.77 1,975,436 -0.58(-3.14%)
Feb 07, 2018 18.52 18.67 18.34 18.34 2,188,569 -0.16(-0.87%)
Feb 06, 2018 18.09 18.74 18.01 18.51 2,871,543 -0.14(-0.77%)
Feb 05, 2018 19.00 19.00 18.38 18.65 2,112,725 -0.54(-2.81%)
Feb 02, 2018 19.20 19.32 18.95 19.19 1,836,845 -0.18(-0.93%)
Feb 01, 2018 19.37 19.54 19.35 19.37 1,636,760 +0.07(+0.37%)
Jan 31, 2018 19.67 19.95 19.15 19.30 2,288,827 -0.31(-1.56%)
Jan 30, 2018 20.13 20.13 19.71 19.60 1,757,968 -0.57(-2.81%)
Jan 29, 2018 20.11 20.31 19.81 20.17 1,773,710 -0.06(-0.31%)
Jan 26, 2018 20.28 20.36 20.00 20.23 1,443,824 +0.12(+0.58%)
Jan 25, 2018 20.51 20.55 19.87 20.11 1,426,678 -0.34(-1.67%)
Jan 24, 2018 20.54 20.54 20.04 20.46 1,984,839 -0.06(-0.31%)
Jan 23, 2018 20.46 20.93 20.21 20.52 4,046,931 +0.84(+4.25%)
Jan 22, 2018 18.98 19.71 18.98 19.68 2,896,456 +0.54(+2.82%)
Jan 19, 2018 19.53 19.77 19.01 19.14 3,061,614 -0.49(-2.52%)
Jan 18, 2018 19.63 19.90 19.39 19.64 3,322,097 -0.01(-0.05%)
Jan 17, 2018 20.02 20.06 19.32 19.65 3,868,220 -0.50(-2.50%)
Jan 16, 2018 20.86 21.08 19.92 20.15 2,454,866 -0.76(-3.65%)
Jan 12, 2018 20.91 20.91 20.91 0 +0.13(+0.61%)
Jan 11, 2018 20.31 20.85 19.63 20.79 4,471,614 +0.34(+1.67%)
Jan 10, 2018 20.70 20.45 3,364,217 -0.32(-1.56%)
Jan 09, 2018 21.36 22.60 20.68 20.77 12,898,638 +1.82(+9.58%)
Jan 08, 2018 19.14 19.29 18.94 18.95 915,811 -0.13(-0.71%)
Jan 05, 2018 19.34 19.52 19.03 19.09 1,163,172 -0.26(-1.35%)
Jan 04, 2018 19.40 19.67 18.91 19.35 2,048,475 -0.13(-0.65%)
Jan 03, 2018 19.41 19.97 19.34 19.48 2,325,641 +0.21(+1.07%)
Jan 02, 2018 19.11 19.35 18.68 19.27 2,776,874 +0.19(+0.99%)
Dec 29, 2017 19.08 19.08 19.08 0 +0.29(+1.53%)
Dec 28, 2017 18.50 18.90 18.39 18.79 1,126,736 +0.22(+1.16%)
Dec 27, 2017 18.78 18.83 18.40 18.58 946,314 -0.21(-1.10%)
Dec 26, 2017 18.85 19.01 18.60 18.78 847,727 -0.10(-0.52%)
Dec 22, 2017 18.83 19.25 18.56 18.88 2,051,684 +0.04(+0.19%)
Dec 21, 2017 18.03 19.24 18.01 18.85 6,545,610 +0.57(+3.10%)
Dec 20, 2017 17.94 18.74 17.84 18.28 3,098,668 +0.34(+1.90%)
Dec 19, 2017 17.35 18.04 17.14 17.94 1,958,616 +0.63(+3.63%)
Dec 18, 2017 17.35 17.68 17.13 17.31 1,698,354 +0.21(+1.21%)
Dec 15, 2017 17.48 17.59 16.81 17.10 7,359,459 -0.40(-2.26%)
Dec 14, 2017 17.41 17.71 17.22 17.50 4,298,728 +0.11(+0.62%)
Dec 13, 2017 17.22 17.60 16.94 17.39 2,537,906 +0.27(+1.57%)
Dec 12, 2017 17.38 17.40 16.90 17.12 3,718,915 -0.14(-0.83%)
Dec 11, 2017 17.29 17.71 17.04 17.27 3,409,554 +0.12(+0.68%)
Dec 08, 2017 16.55 17.44 16.35 17.15 2,645,617 +0.60(+3.64%)
Dec 07, 2017 16.20 16.63 16.04 16.55 1,169,252 +0.25(+1.54%)
Dec 06, 2017 16.78 16.78 16.02 16.29 2,050,602 -0.35(-2.11%)
Dec 05, 2017 16.79 17.37 16.53 16.64 3,205,025 +0.14(+0.87%)
Dec 04, 2017 16.66 16.81 16.17 16.50 2,407,220 -0.07(-0.43%)
Dec 01, 2017 16.00 16.64 16.00 16.57 2,865,987 +0.53(+3.31%)
Nov 30, 2017 16.95 17.08 16.01 16.04 1,710,228 -0.76(-4.55%)
Nov 29, 2017 16.48 17.00 16.43 16.81 2,280,288 +0.31(+1.85%)
Nov 28, 2017 16.86 17.18 16.24 16.50 2,449,085 -0.39(-2.29%)
Nov 27, 2017 17.26 17.52 16.76 16.89 1,370,971 -0.37(-2.14%)
Nov 24, 2017 17.29 17.41 17.12 17.26 1,064,919 -0.12(-0.67%)
Nov 22, 2017 17.75 17.85 17.18 17.37 3,675,961 -0.69(-3.83%)
Nov 21, 2017 18.42 18.87 17.80 18.07 2,003,051 -0.34(-1.86%)
Nov 20, 2017 18.20 18.65 17.90 18.41 1,307,335 +0.56(+3.12%)
Nov 17, 2017 18.03 18.18 17.43 17.85 2,122,412 -0.34(-1.88%)
Nov 16, 2017 18.23 18.81 18.00 18.19 2,278,654 -0.02(-0.10%)
Nov 15, 2017 17.53 18.71 17.48 18.21 3,821,592 +0.77(+4.43%)
Nov 14, 2017 18.65 18.69 16.83 17.44 5,194,562 -1.53(-8.06%)
Nov 13, 2017 19.68 19.70 18.92 18.96 1,456,776 -0.72(-3.65%)
Nov 10, 2017 20.37 21.21 19.55 19.68 2,236,562 +0.09(+0.46%)
Nov 09, 2017 20.28 20.28 18.87 19.59 4,340,439 -0.90(-4.39%)
Nov 08, 2017 20.54 20.91 19.82 20.49 2,457,766 -0.23(-1.13%)
Nov 07, 2017 22.51 22.60 20.33 20.73 6,333,759 -0.76(-3.56%)
Nov 06, 2017 19.46 21.68 19.46 21.49 3,641,613 +1.19(+5.84%)
Nov 03, 2017 20.59 21.14 18.57 20.30 7,782,817 -1.72(-7.80%)
Nov 02, 2017 22.25 22.78 21.89 22.02 2,577,759 -0.40(-1.76%)
Nov 01, 2017 21.42 22.43 21.29 22.41 4,239,189 +1.13(+5.32%)
Oct 31, 2017 21.47 21.47 20.81 21.28 1,373,932 +0.14(+0.68%)
Oct 30, 2017 21.30 21.51 21.08 21.14 660,967 -0.15(-0.72%)
Oct 27, 2017 21.76 21.76 20.44 21.29 2,199,830 -0.17(-0.80%)
Oct 26, 2017 22.47 22.48 21.29 21.46 2,681,706 -1.37(-5.98%)
Oct 25, 2017 22.53 22.89 22.16 22.83 1,060,327 +0.26(+1.15%)
Oct 24, 2017 23.06 23.06 22.37 22.57 581,998 -0.44(-1.91%)
Oct 23, 2017 23.42 23.67 22.68 23.01 872,228 -0.38(-1.61%)
Oct 20, 2017 23.02 23.63 23.02 23.39 696,962 +0.45(+1.96%)
Oct 19, 2017 22.06 23.01 21.95 22.94 1,126,271 +0.78(+3.53%)
Oct 18, 2017 22.09 22.24 22.01 22.15 817,558 +0.14(+0.65%)
Oct 17, 2017 21.99 22.16 21.87 22.01 671,917 -0.10(-0.45%)
Oct 16, 2017 22.21 22.47 21.84 22.11 1,122,954 +0.02(+0.08%)
Oct 13, 2017 22.56 22.58 21.96 22.09 1,461,575 -0.51(-2.27%)
Oct 12, 2017 23.04 23.26 22.07 22.60 1,968,402 -0.64(-2.75%)
Oct 11, 2017 24.02 24.02 23.09 23.24 1,222,713 -0.80(-3.33%)
Oct 10, 2017 24.35 24.42 23.69 24.04 1,556,202 -0.42(-1.73%)
Oct 09, 2017 25.13 25.24 24.40 24.46 630,581 -0.64(-2.54%)
Oct 06, 2017 25.34 25.53 24.80 25.10 683,472 -0.28(-1.10%)
Oct 05, 2017 24.26 25.57 24.10 25.38 1,378,778 +1.10(+4.52%)
Oct 04, 2017 24.57 24.81 24.16 24.28 738,036 -0.21(-0.84%)
Oct 03, 2017 24.80 24.86 24.45 24.49 1,243,698 -0.25(-1.02%)
Oct 02, 2017 24.81 25.23 24.55 24.74 1,003,677 +0.20(+0.81%)
Sep 29, 2017 24.07 24.76 24.01 24.55 1,929,970 +0.28(+1.15%)
Sep 28, 2017 25.00 25.12 24.00 24.27 1,426,630 -0.76(-3.05%)
Sep 27, 2017 25.02 25.37 24.84 25.03 809,152 +0.14(+0.58%)
Sep 26, 2017 24.99 25.29 24.84 24.89 1,243,072 +0.02(+0.07%)
Sep 25, 2017 24.55 25.51 24.55 24.87 1,315,918 +0.33(+1.36%)
Sep 22, 2017 24.17 24.59 24.15 24.54 478,592 +0.32(+1.34%)
Sep 21, 2017 24.54 24.82 24.19 24.21 931,944 -0.37(-1.50%)
Sep 20, 2017 24.18 24.99 24.18 24.58 909,622 +0.32(+1.33%)
Sep 19, 2017 24.04 24.54 23.47 24.26 2,085,472 +0.24(+1.01%)
Sep 18, 2017 24.48 24.92 23.81 24.01 2,863,019 -0.52(-2.12%)
Sep 15, 2017 26.29 26.31 24.51 24.54 5,677,093 -1.96(-7.39%)
Sep 14, 2017 26.63 26.82 26.17 26.50 1,594,480 -0.19(-0.71%)
Sep 13, 2017 26.49 26.81 26.25 26.68 2,414,815 +0.17(+0.64%)
Sep 12, 2017 26.72 27.02 26.29 26.51 1,970,152 +0.75(+2.93%)
Sep 11, 2017 25.57 26.20 25.38 25.76 1,115,863 +0.42(+1.67%)
Sep 08, 2017 26.38 26.41 24.81 25.34 2,217,172 -0.95(-3.62%)
Sep 07, 2017 27.30 27.66 25.00 26.29 6,963,161 -0.93(-3.43%)
Sep 06, 2017 27.03 27.57 26.80 27.22 2,785,839 +0.25(+0.93%)
Sep 05, 2017 27.50 27.83 26.81 26.97 1,523,765 -0.44(-1.61%)
Sep 01, 2017 27.43 27.59 27.41 27.41 407,644 -0.01(-0.03%)
Aug 31, 2017 27.82 28.14 27.34 27.42 584,573 -0.44(-1.58%)
Aug 30, 2017 27.62 27.99 27.62 27.86 422,510 +0.13(+0.49%)
Aug 29, 2017 27.88 27.99 27.67 27.73 401,488 -0.18(-0.64%)
Aug 28, 2017 27.62 28.01 27.62 27.91 429,070 +0.33(+1.21%)
Aug 25, 2017 27.61 27.93 27.42 27.57 437,274 -0.01(-0.03%)
Aug 24, 2017 27.69 27.99 27.57 27.58 300,174 -0.18(-0.65%)
Aug 23, 2017 27.64 27.97 27.64 27.76 708,297 +0.03(+0.10%)
Aug 22, 2017 27.62 27.74 27.50 27.74 645,623 +0.13(+0.46%)
Aug 21, 2017 27.34 27.64 27.25 27.61 839,249 +0.28(+1.02%)
Aug 18, 2017 27.38 27.50 27.03 27.33 256,375 +0.06(+0.23%)
Aug 17, 2017 27.41 27.56 26.95 27.27 1,595,713 -0.19(-0.69%)
Aug 16, 2017 27.92 28.01 27.39 27.46 2,623,275 -0.42(-1.52%)
Aug 15, 2017 28.46 28.54 27.81 27.88 457,526 -0.29(-1.02%)
Aug 14, 2017 28.49 28.67 28.00 28.17 639,203 -0.13(-0.48%)
Aug 11, 2017 27.94 28.36 27.75 28.30 413,665 +0.40(+1.45%)
Aug 10, 2017 27.78 28.76 27.64 27.90 783,980 -0.04(-0.16%)
Aug 09, 2017 27.86 28.76 27.23 27.94 2,770,016 +0.04(+0.13%)
Aug 08, 2017 27.78 28.28 27.77 27.91 580,911 -0.03(-0.10%)
Aug 07, 2017 29.43 29.43 27.86 27.93 682,239 -1.26(-4.31%)
Aug 04, 2017 29.16 29.60 28.89 29.19 185,945 +0.12(+0.40%)
Aug 03, 2017 29.21 29.46 28.82 29.07 345,721 -0.24(-0.83%)
Aug 02, 2017 30.07 30.56 29.19 29.32 2,240,235 -1.07(-3.52%)
Aug 01, 2017 29.92 30.92 29.52 30.39 1,146,697 +0.33(+1.11%)
Jul 31, 2017 29.50 31.33 29.50 30.05 2,115,213 +0.78(+2.67%)
Jul 28, 2017 30.34 30.50 28.91 29.27 868,301 -1.18(-3.87%)
Jul 27, 2017 28.54 30.61 28.48 30.45 2,163,027 +2.05(+7.22%)
Jul 26, 2017 27.86 28.67 27.83 28.40 454,010 +0.47(+1.67%)
Jul 25, 2017 27.74 28.04 27.62 27.93 441,899 +0.11(+0.39%)
Jul 24, 2017 28.00 28.13 27.75 27.83 560,692 -0.13(-0.45%)
Jul 21, 2017 28.14 28.26 27.89 27.95 648,686 -0.31(-1.08%)
Jul 20, 2017 28.39 28.52 27.66 28.26 734,990 -0.18(-0.63%)
Jul 19, 2017 28.77 28.85 28.16 28.44 754,036 -0.33(-1.16%)
Jul 18, 2017 28.89 28.93 28.46 28.77 1,150,343 +0.09(+0.31%)
Jul 17, 2017 28.34 28.95 28.34 28.68 1,692,491 +0.11(+0.38%)
Jul 14, 2017 28.22 28.76 28.22 28.57 214,907 +0.22(+0.76%)
Jul 13, 2017 28.69 28.81 28.31 28.36 1,019,250 -0.31(-1.10%)
Jul 12, 2017 28.96 29.09 28.29 28.67 831,767 +0.13(+0.47%)
Jul 11, 2017 28.98 28.98 28.11 28.54 789,295 -0.47(-1.61%)
Jul 10, 2017 29.19 29.42 28.32 29.00 1,082,467 -0.16(-0.55%)
Jul 07, 2017 28.72 29.38 28.38 29.16 1,568,141 +0.51(+1.79%)
Jul 06, 2017 27.97 29.22 27.56 28.65 1,591,900 +0.61(+2.18%)
Jul 05, 2017 28.57 28.83 27.96 28.04 1,961,471 -0.63(-2.19%)
Jul 03, 2017 29.07 29.16 28.67 28.67 1,020,306 -0.36(-1.24%)
Jun 30, 2017 29.32 29.47 28.77 29.03 2,771,772 -0.34(-1.16%)
Jun 29, 2017 29.51 29.53 29.13 29.37 2,353,820 -0.21(-0.70%)
Jun 28, 2017 29.63 29.83 29.36 29.58 4,956,994 +0.04(+0.15%)
Jun 27, 2017 30.46 30.61 29.35 29.53 2,914,570 -0.93(-3.07%)
Jun 26, 2017 31.53 31.63 30.14 30.47 1,994,735 -0.36(-1.17%)
Jun 23, 2017 29.37 31.72 29.30 30.83 5,980,988 +1.43(+4.86%)
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.