ATUS - Altice USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201927.1727.4427.0127.2727.272,975,400
Aug 20, 201926.7527.4126.5826.9726.975,362,500
Aug 19, 201926.8427.0926.5926.6926.693,270,100
Aug 16, 201926.2927.0426.1526.5526.557,267,300
Aug 15, 201926.6127.0426.1826.9026.905,419,400
Aug 14, 201926.4926.7726.2426.4826.484,545,800
Aug 13, 201926.9327.4226.7026.7026.706,485,500
Aug 12, 201926.6927.2026.3327.0227.023,654,300
Aug 09, 201926.7527.1026.6726.8426.843,528,600
Aug 08, 201926.9527.4926.3126.7926.797,740,500
Aug 07, 201926.4926.9426.2426.7226.724,260,400
Aug 06, 201926.7026.9426.2426.9026.905,148,500
Aug 05, 201926.4726.4925.7926.2326.234,811,200
Aug 02, 201927.0027.0626.3326.9826.986,574,100
Aug 01, 201926.9027.7426.9027.1427.148,458,200
Jul 31, 201926.1726.3625.5225.8125.814,519,200
Jul 30, 201926.0026.3425.8626.1226.122,534,800
Jul 29, 201926.4626.5626.0826.1626.163,709,900
Jul 26, 201925.7526.4325.5826.4226.423,797,800
Jul 25, 201926.0026.4025.8425.8425.843,532,500
Jul 24, 201925.7126.2525.5326.1226.126,853,000
Jul 23, 201925.7025.9025.5025.7125.713,664,800
Jul 22, 201925.5725.7325.1625.7025.703,914,100
Jul 19, 201925.7025.8825.4825.4825.482,853,200
Jul 18, 201925.7125.7925.3325.7025.703,897,900
Jul 17, 201925.8226.0025.5825.8025.805,021,600
Jul 16, 201925.8526.0625.6725.6725.674,042,100
Jul 15, 201925.9726.0125.6825.8825.883,112,600
Jul 12, 201925.5026.1125.4325.8725.873,872,100
Jul 11, 201925.1525.4625.0825.4325.434,679,900
Jul 10, 201924.7125.1424.7125.0825.085,149,900
Jul 09, 201924.3024.7424.2524.5924.592,968,700
Jul 08, 201924.4724.6624.3324.4324.432,938,000
Jul 05, 201924.6024.7924.4724.6424.642,576,400
Jul 03, 201924.8124.9924.5324.7824.782,795,200
Jul 02, 201924.2624.7924.1024.6824.686,919,700
Jul 01, 201924.5024.6824.0224.2324.234,876,300
Jun 28, 201924.1624.5023.9924.3524.3523,134,200
Jun 27, 201923.5424.0823.4524.0724.074,504,500
Jun 26, 201923.5723.7223.3623.5523.553,325,800
Jun 25, 201923.2723.6623.1423.5023.504,839,000
Jun 24, 201923.4423.6323.2323.3723.373,522,600
Jun 21, 201923.6323.8523.3323.3523.354,140,000
Jun 20, 201924.3624.4423.8623.9123.913,855,300
Jun 19, 201923.8924.1023.5924.0624.065,172,300
Jun 18, 201923.5224.0423.4623.8523.856,919,200
Jun 17, 201923.0023.5322.8323.2623.265,256,900
Jun 14, 201923.6523.9923.2523.8023.804,264,800
Jun 13, 201923.6324.0123.5323.6623.665,271,800
Jun 12, 201924.4224.4823.3323.4323.438,896,300
Jun 11, 201924.7424.8623.8424.4024.4010,354,600
Jun 10, 201924.9925.0024.6024.7424.748,672,600
Jun 07, 201924.3024.9024.0124.7124.7113,510,900
Jun 06, 201924.7725.1524.7125.0325.034,841,800
Jun 05, 201924.9024.9124.5624.6224.623,243,100
Jun 04, 201924.5024.9224.4624.8024.802,583,400
Jun 03, 201923.4824.1823.4124.1124.114,160,900
May 31, 201923.6723.8823.4123.4923.494,647,000
May 30, 201924.2124.5123.9424.0324.032,559,200
May 29, 201924.0924.3324.0024.1424.143,867,400
May 28, 201924.4824.7024.0824.1724.1712,038,800
May 24, 201924.7024.8924.3824.4024.402,518,800
May 23, 201924.5024.6324.1924.4924.492,444,800
May 22, 201925.0025.1424.7324.7824.782,668,400
May 21, 201924.4425.0824.4325.0125.013,148,900
May 20, 201924.5324.5923.7924.2624.264,443,100
May 17, 201924.1924.6924.1624.6024.603,096,900
May 16, 201924.1024.6523.9324.3124.313,788,900
May 15, 201923.3824.1123.2224.0224.023,608,900
May 14, 201923.5923.9223.4023.5823.584,947,500
May 13, 201924.0324.1823.4023.4023.405,610,400
May 10, 201924.3324.7324.1124.5324.533,159,700
May 09, 201924.1324.5723.6824.5524.553,600,600
May 08, 201923.9924.9023.8924.3924.394,489,300
May 07, 201924.2324.4223.6723.9523.954,034,600
May 06, 201923.7324.5823.7324.4724.474,395,100
May 03, 201923.2024.6623.2024.5024.508,014,400
May 02, 201923.2123.3122.7922.9522.954,105,100
May 01, 201923.6523.7023.1623.1923.192,624,700
Apr 30, 201923.6324.0523.2023.5623.564,735,600
Apr 29, 201923.3323.7723.1323.6623.663,780,000
Apr 26, 201923.4023.5023.1723.3223.323,084,200
Apr 25, 201923.4823.6823.2823.2923.293,122,400
Apr 24, 201923.2123.4523.1723.2523.252,519,000
Apr 23, 201923.2123.4122.8923.2023.203,193,000
Apr 22, 201923.0523.2823.0323.2123.211,859,900
Apr 18, 201923.2523.3723.0123.1623.162,632,100
Apr 17, 201923.5323.5423.1523.2623.261,770,300
Apr 16, 201923.4223.7423.3023.5323.534,521,700
Apr 15, 201923.3123.7923.2523.3323.334,819,900
Apr 12, 201923.0023.3222.7223.2423.244,524,000
Apr 11, 201922.9123.0122.8122.9322.932,100,600
Apr 10, 201922.4522.8622.3822.8522.852,587,600
Apr 09, 201922.5422.6122.3922.4322.432,532,800
Apr 08, 201922.6322.8022.5522.6122.612,471,200
Apr 05, 201922.7922.8522.4922.7522.756,886,600
Apr 04, 201923.1823.3622.6522.6622.666,123,100
Apr 03, 201922.7223.1322.6223.1323.138,397,900
Apr 02, 201922.0222.7921.9522.5522.556,612,500
Apr 01, 201921.6522.1421.5722.0322.035,054,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...