Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Altice USA Inc Cl A (NY: ATUS )

16.84 USD -0.75 (-4.26%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.34 26.51 25.89 26.00 3,819,404 -0.30(-1.14%)
Sep 29, 2020 26.50 26.75 26.29 26.30 4,976,218 -0.24(-0.90%)
Sep 28, 2020 26.44 26.81 26.44 26.54 4,028,936 +0.46(+1.76%)
Sep 25, 2020 25.52 26.23 25.43 26.08 3,690,400 +0.61(+2.39%)
Sep 24, 2020 25.42 25.73 25.08 25.47 4,469,214 -0.02(-0.08%)
Sep 23, 2020 26.33 26.46 25.40 25.49 3,665,243 -0.77(-2.93%)
Sep 22, 2020 26.11 26.29 25.86 26.26 7,380,301 +0.32(+1.23%)
Sep 21, 2020 25.78 26.02 25.70 25.94 7,212,688 -0.31(-1.18%)
Sep 18, 2020 26.63 26.75 25.84 26.25 9,152,300 -0.38(-1.43%)
Sep 17, 2020 27.11 27.18 26.41 26.63 5,322,471 -0.95(-3.44%)
Sep 16, 2020 27.17 27.95 27.14 27.58 5,590,288 +0.55(+2.03%)
Sep 15, 2020 26.42 27.31 26.42 27.03 4,789,870 +0.58(+2.19%)
Sep 14, 2020 26.40 26.58 26.34 26.45 2,971,894 +0.34(+1.30%)
Sep 11, 2020 26.65 26.66 25.78 26.11 6,940,600 -0.39(-1.47%)
Sep 10, 2020 26.79 27.14 26.36 26.50 4,818,554 -0.21(-0.79%)
Sep 09, 2020 26.58 26.96 26.32 26.71 4,095,028 +0.36(+1.37%)
Sep 08, 2020 26.25 26.61 25.87 26.35 5,879,548 -0.30(-1.13%)
Sep 04, 2020 27.00 27.12 26.03 26.65 6,899,800 -0.37(-1.37%)
Sep 03, 2020 28.55 28.56 26.86 27.02 9,251,333 -1.63(-5.69%)
Sep 02, 2020 27.75 29.30 27.65 28.65 12,036,252 +0.98(+3.54%)
Sep 01, 2020 27.64 27.77 27.48 27.67 4,244,721 +0.09(+0.33%)
Aug 31, 2020 27.29 27.80 27.29 27.58 4,395,593 +0.21(+0.77%)
Aug 28, 2020 27.45 27.49 27.02 27.37 3,836,300 +0.02(+0.07%)
Aug 27, 2020 26.95 27.47 26.94 27.35 4,229,754 +0.41(+1.52%)
Aug 26, 2020 26.50 27.05 26.24 26.94 4,414,719 +0.44(+1.66%)
Aug 25, 2020 26.68 26.76 26.32 26.50 4,274,296 -0.15(-0.56%)
Aug 24, 2020 26.55 26.67 26.29 26.65 3,808,459 +0.13(+0.49%)
Aug 21, 2020 26.74 26.77 26.47 26.52 7,384,000 -0.22(-0.82%)
Aug 20, 2020 26.78 27.05 26.67 26.74 4,896,383 -0.26(-0.96%)
Aug 19, 2020 27.23 27.63 26.97 27.00 3,943,077 -0.25(-0.92%)
Aug 18, 2020 27.23 27.28 26.82 27.25 6,915,398 +0.13(+0.48%)
Aug 17, 2020 27.30 27.34 26.92 27.12 6,927,845 -0.10(-0.37%)
Aug 14, 2020 27.02 27.61 26.85 27.22 4,314,900 +0.08(+0.29%)
Aug 13, 2020 27.97 27.98 27.11 27.14 5,961,969 -0.22(-0.80%)
Aug 12, 2020 27.24 28.05 27.24 27.36 3,391,314 +0.29(+1.07%)
Aug 11, 2020 27.88 27.99 27.04 27.07 4,848,052 -0.72(-2.59%)
Aug 10, 2020 27.88 28.11 27.54 27.79 6,645,700 +0.02(+0.07%)
Aug 07, 2020 27.48 27.98 27.48 27.77 3,364,600 +0.16(+0.58%)
Aug 06, 2020 27.92 28.26 27.46 27.61 5,013,496 -0.41(-1.46%)
Aug 05, 2020 28.04 28.56 27.98 28.02 6,726,359 +0.04(+0.14%)
Aug 04, 2020 27.26 28.05 27.13 27.98 7,022,172 +0.72(+2.64%)
Aug 03, 2020 27.45 27.50 26.68 27.26 5,827,480 +0.27(+1.00%)
Jul 31, 2020 26.79 27.43 26.62 26.99 17,714,200 +1.94(+7.74%)
Jul 30, 2020 25.02 25.58 24.94 25.05 5,984,809 -0.14(-0.56%)
Jul 29, 2020 25.26 25.50 25.00 25.19 11,269,735 +0.93(+3.83%)
Jul 28, 2020 24.49 24.61 24.20 24.26 4,835,941 -0.25(-1.02%)
Jul 27, 2020 23.90 24.58 23.77 24.51 4,762,326 +0.42(+1.74%)
Jul 24, 2020 24.08 24.22 23.92 24.09 5,450,200 -0.03(-0.12%)
Jul 23, 2020 24.37 24.47 23.86 24.12 4,815,377 -0.23(-0.94%)
Jul 22, 2020 24.52 24.52 24.20 24.35 3,478,492 -0.14(-0.57%)
Jul 21, 2020 24.45 24.65 24.33 24.49 4,698,996 +0.17(+0.70%)
Jul 20, 2020 24.34 24.50 24.21 24.32 3,294,810 +0.03(+0.12%)
Jul 17, 2020 24.26 24.35 24.08 24.29 3,999,700 +0.12(+0.50%)
Jul 16, 2020 24.18 24.31 24.04 24.17 3,834,241 -0.04(-0.17%)
Jul 15, 2020 24.57 24.60 24.00 24.21 6,175,581 +0.20(+0.83%)
Jul 14, 2020 23.25 24.01 22.99 24.01 5,051,423 +0.76(+3.27%)
Jul 13, 2020 23.83 23.88 23.25 23.25 3,468,750 -0.27(-1.15%)
Jul 10, 2020 23.14 23.53 22.96 23.52 2,310,500 +0.30(+1.29%)
Jul 09, 2020 23.40 23.49 22.73 23.22 2,691,644 -0.15(-0.64%)
Jul 08, 2020 23.44 23.51 23.11 23.37 4,214,758 -0.07(-0.30%)
Jul 07, 2020 24.10 24.17 23.42 23.44 5,304,311 -0.80(-3.30%)
Jul 06, 2020 23.83 24.26 23.74 24.24 4,647,251 +0.79(+3.37%)
Jul 02, 2020 23.70 24.10 23.38 23.45 5,326,500 +0.02(+0.09%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.