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

Charter Communications Inc (NQ: CHTR )

256.59 -3.17 (-1.22%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 320.01 338.31 319.30 331.05 5,172,001 +41.14(+14.19%)
Jan 30, 2019 289.57 293.10 288.00 289.91 1,725,810 +0.13(+0.04%)
Jan 29, 2019 290.70 292.97 287.58 289.78 768,601 -1.08(-0.37%)
Jan 28, 2019 289.38 291.73 287.31 290.86 1,136,638 -0.55(-0.19%)
Jan 25, 2019 290.00 291.61 286.80 291.41 1,323,200 +3.83(+1.33%)
Jan 24, 2019 281.07 288.00 281.07 287.58 1,439,371 +3.05(+1.07%)
Jan 23, 2019 287.36 291.35 279.33 284.53 1,593,501 -0.44(-0.15%)
Jan 22, 2019 288.66 290.92 283.01 284.97 2,404,135 -6.43(-2.21%)
Jan 18, 2019 297.24 297.24 289.57 291.40 1,617,600 -3.01(-1.02%)
Jan 17, 2019 292.32 295.60 290.76 294.41 824,520 +0.60(+0.20%)
Jan 16, 2019 293.19 295.82 290.94 293.81 1,007,579 -0.19(-0.06%)
Jan 15, 2019 291.67 294.12 290.50 294.00 1,144,075 +2.44(+0.84%)
Jan 14, 2019 292.99 298.20 290.76 291.56 1,219,517 -2.98(-1.01%)
Jan 11, 2019 291.02 295.03 290.83 294.54 906,800 +1.87(+0.64%)
Jan 10, 2019 295.47 297.10 291.01 292.67 1,691,958 -4.97(-1.67%)
Jan 09, 2019 301.93 301.94 295.50 297.64 1,241,430 -3.07(-1.02%)
Jan 08, 2019 300.40 305.72 300.12 300.71 1,051,098 -0.76(-0.25%)
Jan 07, 2019 301.13 304.11 299.26 301.47 1,307,549 -1.27(-0.42%)
Jan 04, 2019 291.11 305.12 288.62 302.74 2,336,600 +15.24(+5.30%)
Jan 03, 2019 284.62 294.00 284.62 287.50 1,193,385 -0.49(-0.17%)
Jan 02, 2019 279.89 289.52 279.11 287.99 1,296,323 +3.02(+1.06%)
Dec 31, 2018 286.73 287.94 280.75 284.97 1,075,200 -0.11(-0.04%)
Dec 28, 2018 287.70 290.52 274.71 285.08 1,035,300 +0.35(+0.12%)
Dec 27, 2018 281.78 284.75 274.08 284.73 1,230,981 -0.97(-0.34%)
Dec 26, 2018 275.34 285.85 272.91 285.70 1,292,876 +12.18(+4.45%)
Dec 24, 2018 283.69 284.98 273.31 273.52 1,009,000 -10.41(-3.67%)
Dec 21, 2018 287.98 296.44 282.73 283.93 3,593,000 -6.52(-2.24%)
Dec 20, 2018 296.38 298.92 289.71 290.45 2,487,068 -7.15(-2.40%)
Dec 19, 2018 305.31 311.03 296.73 297.60 1,937,169 -8.33(-2.72%)
Dec 18, 2018 311.87 313.41 302.62 305.93 1,911,832 -3.35(-1.08%)
Dec 17, 2018 310.00 311.96 307.12 309.28 1,829,147 -0.14(-0.05%)
Dec 14, 2018 308.55 313.90 307.51 309.42 959,300 -2.06(-0.66%)
Dec 13, 2018 318.64 321.18 308.25 311.48 1,062,592 -5.30(-1.67%)
Dec 12, 2018 317.70 323.68 315.83 316.78 958,521 +4.24(+1.36%)
Dec 11, 2018 319.57 321.02 310.07 312.54 946,806 -3.10(-0.98%)
Dec 10, 2018 316.34 316.91 308.84 315.64 1,002,047 -0.06(-0.02%)
Dec 07, 2018 323.91 326.94 312.32 315.70 1,164,400 -11.08(-3.39%)
Dec 06, 2018 318.58 326.97 313.83 326.78 1,272,642 +4.94(+1.53%)
Dec 04, 2018 326.96 330.86 318.33 321.84 1,391,800 -4.86(-1.49%)
Dec 03, 2018 331.71 334.31 323.53 326.70 1,156,201 -2.50(-0.76%)
Nov 30, 2018 331.28 333.24 324.95 329.20 1,784,500 -1.13(-0.34%)
Nov 29, 2018 325.54 334.76 325.54 330.33 1,062,053 +1.65(+0.50%)
Nov 28, 2018 317.77 329.09 316.00 328.68 1,229,124 +11.04(+3.48%)
Nov 27, 2018 312.28 320.17 311.51 317.64 690,630 +4.41(+1.41%)
Nov 26, 2018 313.54 314.13 308.78 313.23 1,146,879 +3.80(+1.23%)
Nov 23, 2018 302.93 311.70 302.45 309.43 671,400 +3.89(+1.27%)
Nov 21, 2018 305.54 305.54 305.54 0 +0.53(+0.17%)
Nov 20, 2018 319.99 322.13 303.65 305.01 2,836,236 -18.59(-5.74%)
Nov 19, 2018 329.46 331.17 321.57 323.60 1,485,590 -4.94(-1.50%)
Nov 16, 2018 317.28 330.57 317.14 328.54 1,225,400 +10.06(+3.16%)
Nov 15, 2018 319.27 321.04 309.95 318.48 1,178,554 -2.32(-0.72%)
Nov 14, 2018 326.32 329.05 320.19 320.80 936,400 -3.76(-1.16%)
Nov 13, 2018 323.48 330.97 323.48 324.56 835,337 +1.21(+0.37%)
Nov 12, 2018 320.36 326.33 319.76 323.35 866,507 +2.24(+0.70%)
Nov 09, 2018 322.99 327.68 316.62 321.11 756,800 -3.54(-1.09%)
Nov 08, 2018 326.19 329.91 322.32 324.65 1,075,277 -3.71(-1.13%)
Nov 07, 2018 324.56 329.87 322.57 328.36 886,469 +7.69(+2.40%)
Nov 06, 2018 325.29 326.98 317.81 320.67 835,703 -2.68(-0.83%)
Nov 05, 2018 319.48 325.97 318.34 323.35 787,121 +5.48(+1.72%)
Nov 02, 2018 325.93 329.57 309.52 317.87 1,374,900 -6.71(-2.07%)
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.