Skip to main content

Charter Communications Inc (NQ: CHTR )

382.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 377.44 386.18 374.56 382.38 1,587,022 +6.55(+1.74%)
Nov 04, 2024 377.00 381.62 367.15 375.83 2,195,938 +9.34(+2.55%)
Nov 01, 2024 360.61 382.46 356.78 366.49 4,445,625 +38.88(+11.87%)
Oct 31, 2024 343.98 351.36 326.19 327.61 2,175,100 -3.69(-1.11%)
Oct 30, 2024 325.00 334.30 324.94 331.30 1,076,663 +4.03(+1.23%)
Oct 29, 2024 328.46 330.02 325.28 327.27 1,244,050 -2.40(-0.73%)
Oct 28, 2024 336.41 339.50 329.30 329.67 852,158 -6.33(-1.88%)
Oct 25, 2024 336.93 338.03 332.52 336.00 905,387 +3.98(+1.20%)
Oct 24, 2024 333.82 336.68 330.23 332.02 657,542 -0.20(-0.06%)
Oct 23, 2024 328.18 334.19 326.99 332.22 1,112,529 +2.40(+0.73%)
Oct 22, 2024 317.28 335.00 316.45 329.82 1,529,656 +14.41(+4.57%)
Oct 21, 2024 325.18 325.68 315.00 315.41 1,018,676 -10.20(-3.13%)
Oct 18, 2024 328.05 329.53 324.20 325.61 931,902 -1.92(-0.59%)
Oct 17, 2024 332.26 332.26 324.52 327.53 780,417 -2.69(-0.81%)
Oct 16, 2024 331.43 336.19 330.12 330.22 607,692 -1.72(-0.52%)
Oct 15, 2024 330.56 338.49 328.81 331.94 775,600 +0.14(+0.04%)
Oct 14, 2024 326.49 333.27 323.72 331.80 597,529 +5.75(+1.76%)
Oct 11, 2024 329.43 331.80 325.74 326.05 495,933 -2.73(-0.83%)
Oct 10, 2024 334.02 338.80 328.59 328.78 813,570 -5.24(-1.57%)
Oct 09, 2024 326.80 334.32 324.51 334.02 681,303 +6.72(+2.05%)
Oct 08, 2024 325.61 327.81 321.88 327.30 717,540 +2.73(+0.84%)
Oct 07, 2024 325.21 328.20 321.15 324.57 821,492 -1.75(-0.54%)
Oct 04, 2024 326.41 327.35 322.78 326.32 1,062,027 +3.93(+1.22%)
Oct 03, 2024 325.51 326.05 319.68 322.39 896,774 -6.85(-2.08%)
Oct 02, 2024 328.97 334.92 328.17 329.24 1,397,716 +0.29(+0.09%)
Oct 01, 2024 323.44 331.36 319.65 328.95 1,679,498 +4.87(+1.50%)
Sep 30, 2024 320.72 328.34 319.67 324.08 1,193,400 -2.14(-0.66%)
Sep 27, 2024 319.68 334.20 318.03 326.22 1,322,679 +9.21(+2.91%)
Sep 26, 2024 317.52 320.04 314.90 317.01 1,586,930 +2.52(+0.80%)
Sep 25, 2024 322.36 325.00 313.60 314.49 2,110,519 -8.87(-2.74%)
Sep 24, 2024 328.77 331.19 319.82 323.36 4,215,886 -8.26(-2.49%)
Sep 23, 2024 331.99 334.07 330.08 331.62 1,824,441 +1.22(+0.37%)
Sep 20, 2024 332.87 336.99 327.65 330.40 2,597,571 -0.94(-0.28%)
Sep 19, 2024 341.13 346.83 330.89 331.34 1,692,583 -8.30(-2.44%)
Sep 18, 2024 339.50 346.41 332.60 339.64 1,118,410 +0.29(+0.09%)
Sep 17, 2024 344.56 347.21 336.55 339.35 645,192 -4.02(-1.17%)
Sep 16, 2024 341.37 346.81 339.06 343.37 577,667 +3.20(+0.94%)
Sep 13, 2024 340.54 345.91 337.03 340.17 774,442 +1.14(+0.34%)
Sep 12, 2024 329.61 339.19 327.64 339.03 1,068,499 +11.61(+3.55%)
Sep 11, 2024 325.58 329.14 315.23 327.42 1,242,391 +4.03(+1.25%)
Sep 10, 2024 327.15 327.15 318.69 323.39 746,261 -1.45(-0.45%)
Sep 09, 2024 327.13 330.14 323.21 324.84 756,690 -2.59(-0.79%)
Sep 06, 2024 331.41 337.95 324.35 327.43 1,208,437 -3.35(-1.01%)
Sep 05, 2024 334.27 334.27 323.20 330.78 1,533,643 -0.86(-0.26%)
Sep 04, 2024 348.52 355.51 329.34 331.64 1,767,585 -14.78(-4.27%)
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.