Skip to main content

Charter Communications Inc (NQ: CHTR )

290.03 +6.03 (+2.12%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 277.94 285.50 277.10 284.00 979,206 +6.38(+2.30%)
Jun 18, 2024 284.53 292.55 277.39 277.62 1,063,386 -8.33(-2.91%)
Jun 17, 2024 275.00 286.26 273.58 285.95 1,326,440 +9.69(+3.51%)
Jun 14, 2024 272.68 276.85 272.49 276.26 921,299 +2.09(+0.76%)
Jun 13, 2024 274.00 274.99 273.04 274.17 592,188 -0.89(-0.32%)
Jun 12, 2024 281.24 285.15 272.73 275.06 1,095,325 -1.77(-0.64%)
Jun 11, 2024 273.86 278.46 273.32 276.83 792,732 +0.76(+0.28%)
Jun 10, 2024 275.36 276.62 272.60 276.07 889,338 -0.76(-0.27%)
Jun 07, 2024 276.77 280.77 275.78 276.83 945,477 -2.53(-0.91%)
Jun 06, 2024 277.53 286.37 277.53 279.36 782,982 +1.26(+0.45%)
Jun 05, 2024 281.30 281.41 276.09 278.10 740,812 -2.50(-0.89%)
Jun 04, 2024 284.51 285.35 280.18 280.60 699,775 -5.62(-1.96%)
Jun 03, 2024 287.25 289.62 282.51 286.22 752,039 -0.90(-0.31%)
May 31, 2024 277.83 287.96 274.47 287.12 2,230,891 +11.01(+3.99%)
May 30, 2024 272.18 276.51 270.86 276.11 812,684 +4.76(+1.75%)
May 29, 2024 269.18 271.52 268.14 271.35 804,169 -0.07(-0.03%)
May 28, 2024 269.08 272.74 269.08 271.42 773,859 -0.04(-0.01%)
May 24, 2024 268.56 271.87 267.88 271.46 670,005 +3.05(+1.14%)
May 23, 2024 270.50 270.69 266.06 268.41 1,081,808 -2.68(-0.99%)
May 22, 2024 274.46 274.79 266.54 271.09 1,569,362 -4.02(-1.46%)
May 21, 2024 274.32 277.38 273.44 275.11 807,826 +0.27(+0.10%)
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%)
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.