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

Charter Communications Inc (NQ: CHTR )

254.61 -4.49 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 443.77 449.17 432.06 436.31 2,072,787 -14.47(-3.21%)
Mar 30, 2020 440.74 454.51 440.74 450.78 2,043,884 +11.08(+2.52%)
Mar 27, 2020 439.01 456.39 434.90 439.70 1,909,900 -14.47(-3.19%)
Mar 26, 2020 424.47 460.54 422.05 454.17 2,182,740 +33.40(+7.94%)
Mar 25, 2020 416.01 441.00 408.54 420.77 2,222,772 +1.37(+0.33%)
Mar 24, 2020 396.52 421.21 396.52 419.40 2,817,736 +37.62(+9.85%)
Mar 23, 2020 371.00 399.99 364.68 381.78 2,462,506 +10.08(+2.71%)
Mar 20, 2020 394.81 404.56 370.00 371.70 3,322,400 -21.36(-5.43%)
Mar 19, 2020 379.57 414.40 372.94 393.06 2,466,838 +11.54(+3.02%)
Mar 18, 2020 374.78 390.75 345.67 381.52 4,954,763 -11.50(-2.93%)
Mar 17, 2020 397.47 406.63 388.23 393.02 3,736,000 +3.91(+1.00%)
Mar 16, 2020 414.98 418.38 388.13 389.11 3,274,246 -65.08(-14.33%)
Mar 13, 2020 446.48 454.52 413.66 454.19 3,147,600 +3.54(+0.79%)
Mar 12, 2020 434.00 450.65 421.86 450.65 3,459,205 +0.00(+0.00%)
Mar 11, 2020 466.82 477.00 443.92 450.65 3,023,631 -26.11(-5.48%)
Mar 10, 2020 467.80 477.87 460.36 476.76 2,660,567 +13.55(+2.93%)
Mar 09, 2020 466.58 478.62 460.74 463.21 2,566,136 -33.51(-6.75%)
Mar 06, 2020 486.84 498.62 480.65 496.72 2,145,300 -8.42(-1.67%)
Mar 05, 2020 514.34 522.76 501.23 505.14 4,485,261 -17.70(-3.39%)
Mar 04, 2020 502.38 524.65 498.81 522.84 2,013,977 +27.81(+5.62%)
Mar 03, 2020 489.18 505.50 489.18 495.03 2,884,916 -2.10(-0.42%)
Mar 02, 2020 494.47 500.70 490.34 497.13 2,950,828 +3.96(+0.80%)
Feb 28, 2020 500.70 509.88 485.46 493.17 3,590,000 -15.38(-3.02%)
Feb 27, 2020 513.21 520.49 507.51 508.55 2,609,138 -9.54(-1.84%)
Feb 26, 2020 524.78 527.50 516.68 518.09 1,617,798 +0.10(+0.02%)
Feb 25, 2020 530.84 534.83 517.01 517.99 1,697,986 -10.71(-2.03%)
Feb 24, 2020 529.80 534.00 525.59 528.70 1,389,040 -6.64(-1.24%)
Feb 21, 2020 537.34 538.43 529.24 535.34 1,243,500 -3.88(-0.72%)
Feb 20, 2020 542.01 544.09 532.09 539.22 1,049,378 -3.24(-0.60%)
Feb 19, 2020 539.73 546.54 536.94 542.46 1,041,453 +4.86(+0.90%)
Feb 18, 2020 535.25 538.70 533.38 537.60 739,542 +2.71(+0.51%)
Feb 14, 2020 532.49 536.25 532.20 534.89 658,100 +0.16(+0.03%)
Feb 13, 2020 534.12 536.25 532.55 534.73 709,402 +0.73(+0.14%)
Feb 12, 2020 531.49 535.42 528.63 534.00 891,305 +3.06(+0.58%)
Feb 11, 2020 531.00 532.30 524.01 530.94 1,098,148 +0.60(+0.11%)
Feb 10, 2020 525.75 531.75 524.42 530.34 1,252,951 +5.13(+0.98%)
Feb 07, 2020 526.11 526.55 521.34 525.21 753,600 -1.35(-0.26%)
Feb 06, 2020 524.86 529.46 522.92 526.56 830,690 +4.38(+0.84%)
Feb 05, 2020 522.00 530.53 521.03 522.18 1,819,300 -9.57(-1.80%)
Feb 04, 2020 528.85 532.65 519.85 531.75 1,595,440 -0.30(-0.06%)
Feb 03, 2020 522.84 537.53 522.69 532.05 1,666,690 +14.59(+2.82%)
Jan 31, 2020 504.76 521.69 495.00 517.46 2,053,900 +24.48(+4.97%)
Jan 30, 2020 486.88 494.33 484.96 492.98 1,067,199 +2.24(+0.46%)
Jan 29, 2020 498.32 499.07 487.82 490.74 1,208,780 -8.60(-1.72%)
Jan 28, 2020 501.73 507.45 498.81 499.34 1,326,731 -4.74(-0.94%)
Jan 27, 2020 499.14 507.36 497.42 504.08 1,930,231 -0.59(-0.12%)
Jan 24, 2020 512.63 514.26 503.90 504.67 1,182,900 -8.47(-1.65%)
Jan 23, 2020 509.63 516.70 505.45 513.14 1,182,342 +2.38(+0.47%)
Jan 22, 2020 505.54 512.79 504.61 510.76 1,878,568 +7.17(+1.42%)
Jan 21, 2020 501.28 506.73 498.94 503.59 1,040,969 +0.86(+0.17%)
Jan 17, 2020 512.03 512.03 501.33 502.73 2,252,900 -6.05(-1.19%)
Jan 16, 2020 507.00 513.71 506.15 508.78 1,104,082 -6.62(-1.28%)
Jan 15, 2020 510.15 517.07 507.05 515.40 611,188 +5.78(+1.13%)
Jan 14, 2020 508.47 512.70 506.24 509.62 1,656,084 -0.53(-0.10%)
Jan 13, 2020 506.04 512.65 504.89 510.15 933,739 +5.12(+1.01%)
Jan 10, 2020 507.79 509.03 503.52 505.03 912,600 -2.25(-0.44%)
Jan 09, 2020 501.50 508.86 501.50 507.28 924,337 +6.51(+1.30%)
Jan 08, 2020 499.00 509.99 498.55 500.77 1,063,175 +1.61(+0.32%)
Jan 07, 2020 497.13 500.65 495.55 499.16 1,050,754 +1.71(+0.34%)
Jan 06, 2020 492.66 498.15 490.93 497.45 829,891 +2.98(+0.60%)
Jan 03, 2020 485.53 496.59 485.53 494.47 974,100 +4.04(+0.82%)
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.