Skip to main content

Charter Communications Inc (NQ: CHTR )

274.52 -0.32 (-0.12%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 273.00 275.34 269.82 274.84 686,308 +1.82(+0.67%)
May 17, 2024 277.99 279.79 272.78 273.02 751,656 -4.52(-1.63%)
May 16, 2024 273.00 277.93 271.37 277.54 778,031 +5.77(+2.12%)
May 15, 2024 280.75 280.81 271.38 271.77 959,715 -6.36(-2.29%)
May 14, 2024 280.93 283.44 274.82 278.13 1,155,730 +3.48(+1.27%)
May 13, 2024 277.42 281.69 273.88 274.65 918,580 -0.90(-0.33%)
May 10, 2024 264.05 277.49 262.02 275.55 1,778,299 +11.62(+4.40%)
May 09, 2024 274.13 277.36 261.76 263.93 1,681,475 -8.85(-3.24%)
May 08, 2024 267.39 284.69 265.76 272.78 3,251,057 +4.78(+1.78%)
May 07, 2024 271.47 275.70 267.91 268.00 1,219,139 -3.47(-1.28%)
May 06, 2024 267.15 273.68 265.82 271.47 2,310,219 +5.54(+2.08%)
May 03, 2024 264.23 269.77 264.23 265.93 865,842 +3.93(+1.50%)
May 02, 2024 262.90 263.50 260.03 262.00 770,852 +2.30(+0.89%)
May 01, 2024 255.88 263.24 253.91 259.70 1,270,423 +3.76(+1.47%)
Apr 30, 2024 258.31 259.45 252.93 255.94 1,601,170 -3.82(-1.47%)
Apr 29, 2024 255.63 262.31 255.08 259.76 1,206,735 +5.15(+2.02%)
Apr 26, 2024 238.96 256.99 236.08 254.61 2,600,137 -4.49(-1.73%)
Apr 25, 2024 258.89 262.99 255.77 259.10 2,171,933 -5.60(-2.12%)
Apr 24, 2024 262.00 264.82 260.48 264.70 1,133,029 -1.61(-0.60%)
Apr 23, 2024 265.95 271.50 265.60 266.31 967,067 +1.23(+0.46%)
Apr 22, 2024 267.56 267.96 259.53 265.08 1,171,107 -0.13(-0.05%)
Apr 19, 2024 260.01 265.71 259.70 265.21 1,164,427 +5.30(+2.04%)
Apr 18, 2024 258.58 261.10 255.70 259.91 855,888 +1.88(+0.73%)
Apr 17, 2024 260.25 265.26 257.62 258.03 997,490 +0.46(+0.18%)
Apr 16, 2024 256.02 258.78 254.31 257.57 1,095,749 +0.67(+0.26%)
Apr 15, 2024 261.89 264.23 255.38 256.90 1,265,257 -3.60(-1.38%)
Apr 12, 2024 263.60 264.82 259.61 260.50 1,048,473 -6.03(-2.26%)
Apr 11, 2024 264.98 268.10 261.18 266.53 1,149,911 +3.68(+1.40%)
Apr 10, 2024 266.04 268.03 258.56 262.85 1,450,217 -8.61(-3.17%)
Apr 09, 2024 270.15 275.60 269.00 271.46 1,217,085 -1.59(-0.58%)
Apr 08, 2024 266.17 274.22 264.39 273.05 1,326,351 +5.56(+2.08%)
Apr 05, 2024 269.17 271.89 264.92 267.49 1,725,313 -3.74(-1.38%)
Apr 04, 2024 276.53 281.33 269.74 271.23 1,540,495 -4.46(-1.62%)
Apr 03, 2024 278.47 278.92 273.10 275.69 1,134,622 -2.33(-0.84%)
Apr 02, 2024 284.00 284.00 275.83 278.02 1,075,646 -6.13(-2.16%)
Apr 01, 2024 290.34 290.34 280.02 284.15 1,362,811 -6.48(-2.23%)
Mar 28, 2024 291.59 288.66 286.68 290.63 1,254,327 -2.88(-0.98%)
Mar 27, 2024 289.37 294.16 288.19 293.51 1,236,558 +5.62(+1.95%)
Mar 26, 2024 291.19 291.84 287.64 287.89 1,144,416 -2.71(-0.93%)
Mar 25, 2024 290.37 293.81 288.71 290.60 1,194,115 +0.00(+0.00%)
Mar 22, 2024 295.21 296.25 290.46 290.60 1,084,371 -4.01(-1.36%)
Mar 21, 2024 294.64 295.91 292.50 294.61 1,191,607 -0.69(-0.23%)
Mar 20, 2024 296.21 297.51 290.30 295.30 1,971,179 -3.28(-1.10%)
Mar 19, 2024 295.31 300.08 293.09 298.58 1,769,279 +2.40(+0.81%)
Mar 18, 2024 296.13 301.81 291.47 296.18 1,126,407 +5.53(+1.90%)
Mar 15, 2024 297.31 301.63 290.60 290.65 2,742,380 -6.35(-2.14%)
Mar 14, 2024 296.81 298.38 292.79 297.00 1,476,059 -1.40(-0.47%)
Mar 13, 2024 294.70 300.03 294.09 298.40 1,056,179 +3.70(+1.26%)
Mar 12, 2024 298.75 300.03 291.74 294.70 1,621,844 -3.55(-1.19%)
Mar 11, 2024 283.26 299.19 281.25 298.25 2,017,978 +14.47(+5.10%)
Mar 08, 2024 281.67 285.00 279.27 283.78 1,058,032 +1.78(+0.63%)
Mar 07, 2024 276.00 282.11 275.27 282.00 2,296,545 +5.67(+2.05%)
Mar 06, 2024 282.75 282.75 270.41 276.33 1,779,378 -4.52(-1.61%)
Mar 05, 2024 277.50 285.14 276.49 280.85 1,227,085 +1.79(+0.64%)
Mar 04, 2024 292.03 292.33 276.69 279.06 1,743,570 -14.10(-4.81%)
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.