ATUS (Altice USA, Inc.) - Sector: Consumer Services / Industry: Television Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 29.71 29.34 29.22 29.90 -1.3118% -0.0673% 2.2742% 4,860,064 $142,594,277
2019-09-19 29.80 29.73 29.71 30.34 -0.5353% -0.3011% 2.0926% 4,675,600 $139,005,588
2019-09-18 29.53 29.89 29.40 29.96 1.3908% 0.1696% 1.8855% 5,161,700 $154,283,213
2019-09-17 29.57 29.48 29.34 29.68 -0.4054% -0.1014% 1.1624% 3,811,000 $112,348,280
2019-09-16 29.51 29.60 29.28 29.84 0.6803% 0.3741% 1.8767% 6,452,600 $190,996,960
2019-09-13 29.10 29.40 29.10 29.57 1.1352% 0.1032% 1.5894% 10,477,700 $308,044,380
2019-09-12 29.01 29.07 28.97 29.28 0.6231% 0.4154% 1.0587% 4,024,200 $116,983,494
2019-09-11 28.28 28.89 28.01 29.01 0.3473% -1.7714% 3.4471% 15,348,400 $443,415,276
2019-09-10 28.35 28.79 28.12 29.34 1.2663% -0.2814% 4.1581% 5,076,800 $146,161,072
2019-09-09 29.46 28.43 28.33 29.46 -2.47% 1.0635% 3.8357% 7,028,500 $199,820,255
2019-09-06 29.59 29.15 29.10 29.85 -1.3202% 0.1693% 2.5126% 3,832,200 $111,708,630
2019-09-05 29.29 29.54 29.09 29.89 1.8621% 1% 2.6765% 6,199,600 $183,136,184
2019-09-04 28.41 29.00 28.41 29.00 1.2216% -0.8377% 2.0345% 5,260,900 $152,566,100
2019-09-03 28.74 28.65 28.51 28.97 -0.7964% -0.4848% 1.5878% 3,770,300 $108,019,095
2019-08-30 29.00 28.88 28.67 29.11 0.0346% 0.4503% 1.5115% 4,355,800 $125,795,504
2019-08-29 28.65 28.87 28.65 29.05 1.3694% 0.5969% 1.3769% 2,726,500 $78,714,055
2019-08-28 28.66 28.48 28.32 28.67 -0.6281% 0% 1.2208% 5,221,600 $148,711,168
2019-08-27 28.00 28.66 27.92 28.71 2.9084% 0.5386% 2.7517% 8,053,000 $230,798,980
2019-08-26 27.50 27.85 27.47 27.92 1.4572% 0.1821% 1.6117% 3,166,300 $88,181,455
2019-08-23 27.67 27.45 27.37 28.01 -0.9025% -0.1083% 2.2849% 5,827,300 $159,959,385
2019-08-22 27.28 27.70 27.28 27.81 1.5768% 0.0367% 1.9058% 3,838,200 $106,318,140
2019-08-21 27.17 27.27 27.01 27.44 1.1123% 0.7416% 1.5671% 2,975,400 $81,139,158
2019-08-20 26.75 26.97 26.59 27.41 1.0491% 0.2248% 3.0099% 5,362,500 $144,626,625
2019-08-19 26.84 26.69 26.59 27.09 0.5273% 1.0923% 1.8457% 3,270,100 $87,278,969
2019-08-16 26.29 26.55 26.15 27.04 -1.3011% -2.2677% 3.2914% 7,281,400 $193,321,170
2019-08-15 26.61 26.90 26.18 27.04 1.5861% 0.4909% 3.1805% 5,423,900 $145,902,910
2019-08-14 26.49 26.48 26.25 26.77 -0.824% -0.7865% 1.9425% 4,545,800 $120,372,784
2019-08-13 26.93 26.70 26.70 27.42 -1.1843% -0.3331% 2.6258% 6,485,500 $173,162,850
2019-08-12 26.69 27.02 26.34 27.20 0.6706% -0.5589% 3.1979% 3,654,300 $98,739,186
2019-08-09 26.75 26.84 26.66 27.10 0.1866% -0.1493% 1.6052% 3,528,600 $94,707,624
2019-08-08 26.95 26.79 26.31 27.48 0.262% 0.8608% 4.2751% 7,740,500 $207,367,995
2019-08-07 26.49 26.72 26.24 26.94 -0.6691% -1.5242% 2.6056% 4,260,400 $113,837,888
2019-08-06 26.70 26.90 26.23 26.94 2.5543% 1.7918% 2.6169% 5,148,500 $138,494,650
2019-08-05 26.47 26.23 25.79 26.49 -2.7798% -1.8903% 2.6425% 4,811,200 $126,197,776
2019-08-02 27.00 26.98 26.33 27.06 -0.5895% -0.5158% 2.6977% 6,574,100 $177,369,218
2019-08-01 26.90 27.14 26.90 27.74 5.153% 4.2232% 3.0281% 8,458,200 $229,555,548
2019-07-31 26.17 25.81 25.52 26.36 -1.1868% 0.1914% 3.186% 4,519,200 $116,640,552
2019-07-30 26.00 26.12 25.86 26.34 -0.1529% -0.6055% 1.8033% 2,534,800 $66,208,976
2019-07-29 26.46 26.16 26.08 26.56 -0.9841% 0.1514% 1.8072% 3,709,900 $97,050,984
2019-07-26 25.75 26.42 25.57 26.43 2.2446% -0.3483% 3.235% 3,797,800 $100,337,876
2019-07-25 26.00 25.84 25.84 26.40 -1.072% -0.4594% 2.1212% 3,532,500 $91,279,800
2019-07-24 25.71 26.12 25.53 26.25 1.5947% 0% 2.7243% 6,853,000 $179,000,360
2019-07-23 25.70 25.71 25.50 25.90 0.0389% 0% 1.5372% 3,664,800 $94,222,008
2019-07-22 25.57 25.70 25.16 25.73 0.8634% 0.3532% 2.2153% 3,914,100 $100,592,370
2019-07-19 25.70 25.48 25.48 25.88 -0.856% 0% 1.5456% 2,853,200 $72,699,536
2019-07-18 25.71 25.70 25.33 25.79 -0.3876% -0.3488% 1.7836% 3,897,900 $100,176,030
2019-07-17 25.82 25.80 25.59 26.00 0.5064% 0.5843% 1.6151% 5,021,600 $129,557,280
2019-07-16 25.85 25.67 25.67 26.06 -0.8114% -0.1159% 1.4965% 4,042,100 $103,760,707
2019-07-15 25.97 25.88 25.68 26.01 0.0387% 0.3865% 1.2687% 3,112,600 $80,554,088
2019-07-12 25.50 25.87 25.43 26.11 1.7302% 0.2753% 2.6044% 3,872,100 $100,171,227
2019-07-11 25.15 25.43 25.08 25.46 1.3955% 0.2791% 1.496% 4,679,900 $119,009,857
2019-07-10 24.71 25.08 24.71 25.14 1.9927% 0.488% 1.6877% 5,149,900 $129,159,491
2019-07-09 24.30 24.59 24.25 24.74 0.6549% -0.5321% 1.9846% 2,968,700 $73,000,333
2019-07-08 24.47 24.43 24.33 24.66 -0.8523% -0.6899% 1.3382% 2,938,000 $71,775,340
2019-07-05 24.60 24.64 24.46 24.79 -0.565% -0.7264% 1.311% 2,576,400 $63,482,496
2019-07-03 24.81 24.78 24.53 24.99 0.4052% 0.5247% 1.8407% 2,795,200 $69,265,056
2019-07-02 24.26 24.68 24.10 24.79 1.8572% 0.1238% 2.7834% 6,919,700 $170,778,196
2019-07-01 24.50 24.23 24.02 24.68 -0.4928% 0.616% 2.6742% 4,876,300 $118,152,749
2019-06-28 24.16 24.35 23.99 24.50 1.1633% 0.3739% 2.0816% 23,134,200 $563,317,770
2019-06-27 23.54 24.07 23.45 24.08 2.2081% -0.0399% 2.6163% 4,504,500 $108,423,315
2019-06-26 23.57 23.55 23.36 23.71 0.2128% 0.2979% 1.4759% 3,325,800 $78,322,590
2019-06-25 23.27 23.50 23.14 23.66 0.5563% -0.4279% 2.1978% 4,839,000 $113,716,500
2019-06-24 23.44 23.37 23.23 23.63 0.0857% 0.3833% 1.6928% 3,522,600 $82,323,162
2019-06-21 23.63 23.35 23.33 23.85 -2.3421% -1.1711% 2.1766% 4,140,000 $96,669,000
2019-06-20 24.36 23.91 23.86 24.44 -0.6234% 1.2469% 2.3527% 3,855,300 $92,180,223
2019-06-19 23.89 24.06 23.59 24.10 0.8805% 0.1677% 2.1162% 5,172,300 $124,445,538
2019-06-18 23.52 23.85 23.46 24.04 2.5365% 1.1178% 2.4126% 6,919,200 $165,022,920
2019-06-17 23.00 23.26 22.83 23.54 -2.2689% -3.3613% 2.9955% 5,256,900 $122,275,494
2019-06-14 23.65 23.80 23.25 23.99 0.5917% -0.0423% 3.0846% 4,264,800 $101,502,240
2019-06-13 23.63 23.66 23.53 24.01 0.9816% 0.8536% 1.9992% 5,271,800 $124,730,788
2019-06-12 24.42 23.43 23.33 24.48 -3.9754% 0.082% 4.6977% 8,896,300 $208,440,309
2019-06-11 24.74 24.40 23.84 24.86 -1.3743% 0% 4.103% 10,354,600 $252,652,240
2019-06-10 24.99 24.74 24.61 25.00 0.1214% 1.1331% 1.58% 8,672,600 $214,560,124
2019-06-07 24.30 24.71 24.01 24.90 -1.2785% -2.9165% 3.5743% 13,510,900 $333,854,339
2019-06-06 24.77 25.03 24.71 25.15 1.6653% 0.6093% 1.7495% 4,841,800 $121,190,254
2019-06-05 24.90 24.62 24.55 24.91 -0.7258% 0.4032% 1.4251% 3,243,100 $79,845,122
2019-06-04 24.50 24.80 24.46 24.92 2.8619% 1.6176% 1.8459% 2,583,400 $64,068,320
2019-06-03 23.48 24.11 23.41 24.19 2.6394% -0.0426% 3.2117% 4,160,900 $100,319,299
2019-05-31 23.67 23.49 23.41 23.88 -2.2472% -1.4981% 1.9682% 4,647,000 $109,158,030
2019-05-30 24.21 24.03 23.94 24.51 -0.4557% 0.2945% 2.3256% 2,559,200 $61,497,576
2019-05-29 24.09 24.14 24.00 24.33 -0.1241% -0.331% 1.3564% 3,867,400 $93,359,036
2019-05-28 24.48 24.17 24.08 24.70 -0.9426% 0.3279% 2.5101% 12,038,800 $290,977,796
2019-05-24 24.70 24.40 24.38 24.89 -0.3675% 0.8575% 2.049% 2,518,800 $61,458,720
2019-05-23 24.50 24.49 24.19 24.63 -1.1703% -1.1299% 1.7864% 2,444,800 $59,873,151
2019-05-22 25.00 24.78 24.73 25.14 -0.9196% -0.04% 1.6309% 2,668,400 $66,122,952
2019-05-21 24.44 25.01 24.43 25.07 3.0915% 0.742% 2.5723% 3,148,900 $78,753,989
2019-05-20 24.53 24.26 23.79 24.59 -1.3821% -0.2846% 3.2534% 4,443,100 $107,789,606
2019-05-17 24.19 24.60 24.16 24.69 1.1929% -0.4936% 2.1466% 3,096,900 $76,183,740
2019-05-16 24.10 24.31 23.93 24.64 1.2073% 0.3331% 2.9012% 3,788,900 $92,108,159
2019-05-15 23.38 24.02 23.22 24.11 1.866% -0.8482% 3.7114% 3,608,900 $86,685,778
2019-05-14 23.59 23.58 23.40 23.92 0.7692% 0.8115% 2.1739% 4,947,500 $116,662,049
2019-05-13 24.03 23.40 23.40 24.18 -4.6066% -2.0383% 3.2258% 5,610,400 $131,283,359
2019-05-10 24.33 24.53 24.11 24.73 -0.0815% -0.8961% 2.5071% 3,159,700 $77,507,441
2019-05-09 24.13 24.55 23.68 24.57 0.656% -1.066% 3.6223% 3,600,600 $88,394,730
2019-05-08 23.99 24.39 23.89 24.89 1.8372% 0.167% 4.037% 4,489,300 $109,494,027
2019-05-07 24.23 23.95 23.67 24.42 -2.1251% -0.9808% 3.0729% 4,034,600 $96,628,670
2019-05-06 23.73 24.47 23.73 24.58 -0.1224% -3.1429% 3.4581% 4,395,100 $107,548,097
2019-05-03 23.20 24.50 23.20 24.66 6.7538% 1.0893% 5.9205% 8,014,400 $196,352,800
2019-05-02 23.21 22.95 22.79 23.31 -1.0349% 0.0862% 2.2308% 4,105,100 $94,212,045
2019-05-01 23.65 23.19 23.16 23.70 0% 0% 0% 2,624,700 $60,866,793