Skip to main content

Charter Communications Inc (NQ: CHTR )

290.63 -2.88 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 390.72 393.99 387.47 388.68 746,013 -3.71(-0.95%)
Dec 28, 2023 392.66 400.06 391.82 392.39 430,711 +0.85(+0.22%)
Dec 27, 2023 389.50 393.21 386.13 391.54 575,161 +2.04(+0.52%)
Dec 26, 2023 381.56 391.27 379.44 389.50 590,199 +7.41(+1.94%)
Dec 22, 2023 383.08 387.46 378.52 382.09 424,621 -1.42(-0.37%)
Dec 21, 2023 383.72 386.88 381.99 383.51 664,568 +2.29(+0.60%)
Dec 20, 2023 386.91 391.28 381.00 381.22 700,097 -5.14(-1.33%)
Dec 19, 2023 384.13 387.25 382.66 386.36 836,309 +2.47(+0.64%)
Dec 18, 2023 381.58 384.77 379.47 383.89 930,383 +3.96(+1.04%)
Dec 15, 2023 385.75 387.32 375.61 379.93 2,262,363 -3.98(-1.04%)
Dec 14, 2023 385.08 395.02 380.82 383.91 1,202,775 +4.56(+1.20%)
Dec 13, 2023 367.10 381.16 364.40 379.35 1,167,133 +12.29(+3.35%)
Dec 12, 2023 375.71 378.29 366.62 367.06 968,813 -7.57(-2.02%)
Dec 11, 2023 372.59 379.99 370.91 374.63 1,185,032 +7.08(+1.93%)
Dec 08, 2023 364.05 370.84 363.47 367.55 870,608 -1.11(-0.30%)
Dec 07, 2023 361.78 372.00 358.48 368.66 1,135,990 +6.68(+1.85%)
Dec 06, 2023 365.50 372.00 360.01 361.98 1,384,975 -2.42(-0.66%)
Dec 05, 2023 397.40 397.40 359.02 364.40 3,513,138 -34.74(-8.70%)
Dec 04, 2023 400.65 407.77 397.11 399.14 907,500 -2.73(-0.68%)
Dec 01, 2023 400.13 403.30 396.16 401.87 920,765 +1.74(+0.43%)
Nov 30, 2023 399.24 400.77 394.17 400.13 1,096,923 +1.23(+0.31%)
Nov 29, 2023 403.83 404.24 395.97 398.90 566,776 -2.39(-0.60%)
Nov 28, 2023 394.74 404.70 392.95 401.29 950,730 +4.45(+1.12%)
Nov 27, 2023 404.01 405.02 396.17 396.84 1,162,561 -9.08(-2.24%)
Nov 24, 2023 406.24 407.46 405.22 405.92 242,736 +0.64(+0.16%)
Nov 22, 2023 404.44 410.00 403.05 405.28 719,804 +2.82(+0.70%)
Nov 21, 2023 410.80 410.80 395.33 402.46 1,087,779 -10.60(-2.57%)
Nov 20, 2023 407.28 413.75 403.00 413.06 1,187,196 +5.36(+1.31%)
Nov 17, 2023 413.90 417.30 406.37 407.70 1,033,019 -5.15(-1.25%)
Nov 16, 2023 420.33 421.16 408.79 412.85 747,382 -4.75(-1.14%)
Nov 15, 2023 414.83 419.06 413.28 417.60 621,076 +2.76(+0.67%)
Nov 14, 2023 416.93 420.90 411.83 414.84 892,994 +8.43(+2.07%)
Nov 13, 2023 407.82 409.48 403.85 406.41 558,132 -3.40(-0.83%)
Nov 10, 2023 406.26 409.86 401.97 409.81 842,385 +5.35(+1.32%)
Nov 09, 2023 415.47 415.70 403.73 404.46 702,855 -9.02(-2.18%)
Nov 08, 2023 413.26 416.81 410.35 413.48 1,250,980 +0.50(+0.12%)
Nov 07, 2023 415.16 416.86 412.37 412.98 688,444 -2.72(-0.65%)
Nov 06, 2023 422.37 422.93 413.10 415.70 783,460 -4.41(-1.05%)
Nov 03, 2023 416.60 424.87 415.10 420.11 809,003 +7.49(+1.82%)
Nov 02, 2023 410.83 414.57 407.92 412.62 853,467 +6.11(+1.50%)
Nov 01, 2023 402.85 411.73 400.92 406.51 1,059,178 +3.71(+0.92%)
Oct 31, 2023 391.28 405.47 390.34 402.80 1,458,793 +13.00(+3.34%)
Oct 30, 2023 370.36 394.60 370.36 389.80 2,161,021 +17.80(+4.78%)
Oct 27, 2023 373.01 395.54 369.07 372.00 3,721,193 -39.71(-9.65%)
Oct 26, 2023 404.71 416.60 397.73 411.71 1,622,390 -12.02(-2.84%)
Oct 25, 2023 426.65 430.56 420.90 423.73 994,833 -7.45(-1.73%)
Oct 24, 2023 431.90 435.02 428.62 431.18 875,112 +0.91(+0.21%)
Oct 23, 2023 431.11 435.50 421.48 430.27 785,450 +0.62(+0.14%)
Oct 20, 2023 436.99 439.11 429.11 429.65 997,491 -6.22(-1.43%)
Oct 19, 2023 449.69 449.69 435.82 435.87 808,508 -12.45(-2.78%)
Oct 18, 2023 453.30 454.87 448.02 448.32 557,336 -4.36(-0.96%)
Oct 17, 2023 452.53 457.72 447.95 452.68 1,058,725 -1.77(-0.39%)
Oct 16, 2023 454.73 458.19 453.93 454.45 686,442 +5.18(+1.15%)
Oct 13, 2023 449.76 451.90 445.33 449.27 752,647 +1.59(+0.36%)
Oct 12, 2023 450.87 451.91 445.38 447.68 706,334 -2.14(-0.48%)
Oct 11, 2023 446.19 450.10 444.64 449.82 650,635 +5.10(+1.15%)
Oct 10, 2023 441.60 445.68 438.63 444.72 727,056 +2.30(+0.52%)
Oct 09, 2023 429.17 444.19 429.17 442.42 623,061 +11.26(+2.61%)
Oct 06, 2023 428.69 435.65 425.43 431.16 1,453,858 -0.62(-0.14%)
Oct 05, 2023 433.29 434.58 428.34 431.78 678,607 -1.06(-0.24%)
Oct 04, 2023 432.52 436.70 429.12 432.84 783,774 +0.67(+0.16%)
Oct 03, 2023 435.26 440.40 430.40 432.17 865,560 -6.33(-1.44%)
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.