Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charter Communications Inc (NQ: CHTR )

265.21 +5.30 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 440.13 446.03 435.00 438.50 976,338 -1.32(-0.30%)
Sep 29, 2023 446.60 447.42 437.05 439.82 921,485 -4.66(-1.05%)
Sep 28, 2023 433.42 445.40 432.17 444.48 796,810 +11.06(+2.55%)
Sep 27, 2023 428.73 435.17 428.19 433.42 1,112,780 +4.70(+1.10%)
Sep 26, 2023 429.90 437.66 426.01 428.72 983,612 -11.30(-2.57%)
Sep 25, 2023 441.77 440.66 437.59 440.02 1,006,896 -5.19(-1.17%)
Sep 22, 2023 454.22 456.92 444.73 445.21 704,539 -1.61(-0.36%)
Sep 21, 2023 449.15 451.99 446.29 446.82 1,005,178 -1.35(-0.30%)
Sep 20, 2023 450.12 454.83 448.16 448.17 731,781 -1.51(-0.34%)
Sep 19, 2023 450.01 457.66 444.81 449.68 950,979 -6.05(-1.33%)
Sep 18, 2023 451.45 456.90 450.17 455.73 1,969,876 +7.78(+1.74%)
Sep 15, 2023 449.66 452.42 445.31 447.95 2,066,310 -1.42(-0.32%)
Sep 14, 2023 442.01 450.20 436.77 449.37 1,016,808 +9.97(+2.27%)
Sep 13, 2023 438.41 439.58 427.64 439.40 930,816 +2.79(+0.64%)
Sep 12, 2023 434.97 441.06 434.83 436.61 1,026,693 +0.77(+0.18%)
Sep 11, 2023 424.37 439.54 423.82 435.84 2,010,267 +13.42(+3.18%)
Sep 08, 2023 416.47 423.17 416.38 422.42 661,562 +5.44(+1.30%)
Sep 07, 2023 419.49 422.26 413.91 416.98 916,380 -3.00(-0.71%)
Sep 06, 2023 408.04 423.31 407.57 419.98 1,144,758 +10.99(+2.69%)
Sep 05, 2023 422.32 422.32 408.32 408.99 1,905,612 -13.33(-3.16%)
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.