Skip to main content

Charter Communications Inc (NQ: CHTR )

311.04 +6.90 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 306.75 312.62 303.76 311.04 1,138,836 +6.90(+2.27%)
Jul 11, 2024 295.25 304.70 294.39 304.14 1,520,941 +10.19(+3.47%)
Jul 10, 2024 294.20 296.76 287.63 293.95 1,280,406 +0.04(+0.01%)
Jul 09, 2024 288.51 297.39 287.19 293.91 863,213 +3.35(+1.15%)
Jul 08, 2024 301.75 302.37 286.66 290.56 1,248,951 -11.23(-3.72%)
Jul 05, 2024 301.89 304.00 300.50 301.79 852,477 +0.54(+0.18%)
Jul 03, 2024 301.84 303.50 298.12 301.25 564,120 -2.25(-0.74%)
Jul 02, 2024 296.29 303.72 294.15 303.50 1,156,676 +7.48(+2.53%)
Jul 01, 2024 292.80 297.89 290.27 296.02 1,084,360 -2.94(-0.98%)
Jun 28, 2024 296.22 306.46 295.06 298.96 4,560,641 +4.85(+1.65%)
Jun 27, 2024 291.59 297.42 288.65 294.11 931,636 +2.52(+0.86%)
Jun 26, 2024 288.67 292.62 288.24 291.59 804,777 +0.79(+0.27%)
Jun 25, 2024 284.15 291.29 282.18 290.80 1,478,832 +4.95(+1.73%)
Jun 24, 2024 288.93 293.01 284.93 285.85 1,762,462 -4.50(-1.55%)
Jun 21, 2024 286.94 292.68 285.80 290.35 2,059,575 +6.35(+2.24%)
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%)
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.