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

Charter Communications Inc (NQ: CHTR )

265.21 +5.30 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2021 738.59 738.59 727.26 727.56 863,508 -5.62(-0.77%)
Sep 29, 2021 729.52 742.72 729.40 733.18 729,144 +5.69(+0.78%)
Sep 28, 2021 730.00 736.18 725.00 727.49 872,761 -6.92(-0.94%)
Sep 27, 2021 735.31 741.32 732.46 734.41 742,936 -4.76(-0.64%)
Sep 24, 2021 737.22 742.46 731.58 739.17 810,592 -2.78(-0.37%)
Sep 23, 2021 754.52 762.84 738.65 741.95 1,373,987 -9.60(-1.28%)
Sep 22, 2021 752.58 760.96 748.85 751.55 595,287 +3.92(+0.52%)
Sep 21, 2021 758.69 760.25 744.99 747.63 749,100 -8.27(-1.09%)
Sep 20, 2021 757.52 765.53 747.36 755.90 908,246 -7.58(-0.99%)
Sep 17, 2021 765.24 769.35 757.24 763.48 3,404,729 -1.76(-0.23%)
Sep 16, 2021 767.91 769.24 758.61 765.24 895,613 +0.04(+0.01%)
Sep 15, 2021 761.50 774.12 757.28 765.20 873,386 +3.34(+0.44%)
Sep 14, 2021 797.46 801.36 757.28 761.86 1,485,673 -31.21(-3.94%)
Sep 13, 2021 794.55 804.80 787.51 793.07 837,923 +5.59(+0.71%)
Sep 10, 2021 785.44 790.37 780.36 787.48 723,825 +2.07(+0.26%)
Sep 09, 2021 800.99 804.41 784.19 785.41 968,000 -14.38(-1.80%)
Sep 08, 2021 800.00 801.62 795.94 799.79 1,120,615 -0.99(-0.12%)
Sep 07, 2021 808.45 811.50 800.18 800.78 1,096,985 -10.55(-1.30%)
Sep 03, 2021 812.37 820.10 809.88 811.33 817,427 -9.68(-1.18%)
Sep 02, 2021 823.08 825.62 817.53 821.01 592,695 +2.57(+0.31%)
Sep 01, 2021 818.71 823.99 816.65 818.44 784,891 +1.78(+0.22%)
Aug 31, 2021 814.67 820.73 810.68 816.66 1,140,093 +2.46(+0.30%)
Aug 30, 2021 808.79 816.14 803.81 814.20 676,291 +7.02(+0.87%)
Aug 27, 2021 798.64 811.33 798.64 807.18 712,912 +9.78(+1.23%)
Aug 26, 2021 796.67 799.40 792.73 797.40 627,993 +0.73(+0.09%)
Aug 25, 2021 792.64 798.98 787.57 796.67 822,366 +4.03(+0.51%)
Aug 24, 2021 796.84 800.91 791.17 792.64 1,055,163 -4.87(-0.61%)
Aug 23, 2021 791.86 802.32 791.80 797.51 917,188 +3.42(+0.43%)
Aug 20, 2021 786.95 799.65 784.49 794.09 999,495 +8.55(+1.09%)
Aug 19, 2021 784.00 789.82 776.83 785.54 830,966 +0.07(+0.01%)
Aug 18, 2021 785.12 793.03 784.53 785.47 898,429 -2.90(-0.37%)
Aug 17, 2021 784.34 791.19 780.83 788.37 818,073 +5.79(+0.74%)
Aug 16, 2021 771.16 783.26 769.43 782.58 729,062 +10.87(+1.41%)
Aug 13, 2021 774.98 778.24 770.79 771.71 463,023 -2.86(-0.37%)
Aug 12, 2021 777.00 779.28 771.33 774.57 586,510 -2.08(-0.27%)
Aug 11, 2021 771.20 777.00 767.92 776.65 815,699 +10.15(+1.32%)
Aug 10, 2021 764.71 768.43 760.97 766.50 587,445 +1.00(+0.13%)
Aug 09, 2021 770.77 771.66 762.55 765.50 544,952 -4.82(-0.63%)
Aug 06, 2021 763.36 775.58 762.18 770.32 670,034 +0.41(+0.05%)
Aug 05, 2021 774.99 777.15 766.80 769.91 815,463 +0.05(+0.01%)
Aug 04, 2021 770.22 771.87 763.09 769.86 1,076,629 -0.14(-0.02%)
Aug 03, 2021 752.50 771.11 745.67 770.00 1,064,729 +20.13(+2.68%)
Aug 02, 2021 748.73 751.94 738.75 749.87 727,357 +5.82(+0.78%)
Jul 30, 2021 715.09 747.87 714.67 744.05 1,374,750 +30.25(+4.24%)
Jul 29, 2021 723.57 727.98 711.32 713.80 847,097 -8.46(-1.17%)
Jul 28, 2021 724.83 725.72 716.40 722.26 553,528 -4.49(-0.62%)
Jul 27, 2021 731.05 735.75 722.53 726.75 649,134 -2.91(-0.40%)
Jul 26, 2021 725.79 731.69 722.21 729.66 461,855 +3.14(+0.43%)
Jul 23, 2021 720.58 729.08 717.23 726.52 477,901 +6.30(+0.87%)
Jul 22, 2021 720.83 722.77 713.27 720.22 449,145 +1.80(+0.25%)
Jul 21, 2021 715.62 720.67 712.72 718.42 589,940 -0.34(-0.05%)
Jul 20, 2021 715.94 726.63 712.40 718.76 798,223 +7.29(+1.02%)
Jul 19, 2021 712.73 718.56 706.39 711.47 786,298 +1.48(+0.21%)
Jul 16, 2021 707.19 717.20 703.85 709.99 597,462 +5.06(+0.72%)
Jul 15, 2021 704.71 707.79 700.62 704.93 957,851 +3.58(+0.51%)
Jul 14, 2021 713.34 714.91 700.66 701.35 960,175 -9.35(-1.32%)
Jul 13, 2021 719.79 723.60 709.68 710.70 705,856 -9.10(-1.26%)
Jul 12, 2021 727.52 731.00 708.88 719.80 1,212,829 -16.67(-2.26%)
Jul 09, 2021 738.31 745.68 736.21 736.47 764,657 -7.03(-0.95%)
Jul 08, 2021 737.35 749.31 736.21 743.50 739,072 +1.13(+0.15%)
Jul 07, 2021 733.04 743.51 729.91 742.37 588,616 +12.83(+1.76%)
Jul 06, 2021 729.91 735.91 721.76 729.54 614,977 -2.38(-0.33%)
Jul 02, 2021 725.56 733.62 723.71 731.92 509,945 +10.12(+1.40%)
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.