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

Charter Communications Inc (NQ: CHTR )

255.94 -3.82 (-1.47%)
Streaming Delayed Price Updated: 4:00 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, 2017 322.65 325.27 321.03 323.95 1,005,861 -0.85(-0.26%)
Jan 30, 2017 323.48 325.22 316.99 324.80 2,104,052 +1.25(+0.39%)
Jan 27, 2017 332.92 334.12 316.96 323.55 2,748,909 -9.60(-2.88%)
Jan 26, 2017 333.37 341.50 324.81 333.15 12,359,709 +22.84(+7.36%)
Jan 25, 2017 309.15 311.20 307.16 310.31 1,120,498 +1.96(+0.64%)
Jan 24, 2017 309.74 310.21 307.01 308.35 1,058,864 -0.35(-0.11%)
Jan 23, 2017 307.20 309.85 306.17 308.70 1,763,048 +0.26(+0.08%)
Jan 20, 2017 307.64 309.18 306.16 308.44 1,327,003 +2.31(+0.75%)
Jan 19, 2017 302.93 307.76 301.28 306.13 1,140,409 +2.44(+0.80%)
Jan 18, 2017 306.15 307.17 302.09 303.69 1,220,621 -2.45(-0.80%)
Jan 17, 2017 294.02 306.37 292.84 306.14 3,908,041 +7.71(+2.58%)
Jan 13, 2017 298.43 298.43 298.43 0 +1.24(+0.42%)
Jan 12, 2017 298.05 298.24 294.56 297.19 1,415,481 -2.35(-0.78%)
Jan 11, 2017 297.45 300.04 296.10 299.54 1,237,912 +1.34(+0.45%)
Jan 10, 2017 296.66 300.15 293.46 298.20 1,510,062 +1.94(+0.65%)
Jan 09, 2017 297.20 297.94 294.73 296.26 1,719,599 -1.90(-0.64%)
Jan 06, 2017 296.12 298.79 294.46 298.16 1,101,253 +1.99(+0.67%)
Jan 05, 2017 289.75 297.13 289.73 296.17 1,711,872 +4.62(+1.58%)
Jan 04, 2017 286.98 292.08 284.23 291.55 1,631,052 +5.78(+2.02%)
Jan 03, 2017 290.24 291.44 282.54 285.77 1,697,792 -2.15(-0.75%)
Dec 30, 2016 287.92 287.92 287.92 0 -4.27(-1.46%)
Dec 29, 2016 291.02 294.87 290.11 292.19 1,030,956 +1.07(+0.37%)
Dec 28, 2016 293.01 293.73 290.43 291.12 882,580 -0.68(-0.23%)
Dec 27, 2016 291.55 293.29 290.00 291.80 823,165 +1.37(+0.47%)
Dec 23, 2016 290.43 290.43 290.43 0 -0.59(-0.20%)
Dec 22, 2016 291.03 291.79 287.47 291.02 770,329 -0.22(-0.08%)
Dec 21, 2016 290.63 292.85 288.01 291.24 813,057 +0.86(+0.30%)
Dec 20, 2016 288.46 291.61 288.09 290.38 880,081 +1.47(+0.51%)
Dec 19, 2016 288.96 292.00 287.09 288.91 929,906 +0.47(+0.16%)
Dec 16, 2016 292.62 294.66 287.65 288.44 2,331,965 -2.72(-0.93%)
Dec 15, 2016 288.16 293.74 287.99 291.16 1,843,315 +2.90(+1.01%)
Dec 14, 2016 283.90 293.42 281.99 288.26 2,460,112 +4.40(+1.55%)
Dec 13, 2016 279.59 285.10 275.34 283.86 1,470,003 +5.94(+2.14%)
Dec 12, 2016 281.04 281.95 275.98 277.92 1,490,787 -0.89(-0.32%)
Dec 09, 2016 279.74 280.49 276.51 278.81 1,317,208 -0.19(-0.07%)
Dec 08, 2016 285.40 285.40 278.61 279.00 1,757,656 -5.25(-1.85%)
Dec 07, 2016 276.44 287.27 275.11 284.25 2,007,704 +7.93(+2.87%)
Dec 06, 2016 272.17 277.09 271.32 276.32 1,233,270 +5.39(+1.99%)
Dec 05, 2016 268.36 273.96 267.01 270.93 1,762,338 +4.26(+1.60%)
Dec 02, 2016 273.04 274.11 265.78 266.67 1,751,489 -5.88(-2.16%)
Dec 01, 2016 273.55 276.00 269.95 272.55 1,401,249 -2.76(-1.00%)
Nov 30, 2016 280.49 281.08 272.02 275.31 2,486,270 -5.18(-1.85%)
Nov 29, 2016 272.14 281.43 271.14 280.49 2,657,337 +9.67(+3.57%)
Nov 28, 2016 275.71 275.82 270.28 270.82 1,705,911 -4.68(-1.70%)
Nov 25, 2016 273.00 275.93 272.06 275.50 626,949 +3.19(+1.17%)
Nov 23, 2016 272.31 272.31 272.31 0 -0.71(-0.26%)
Nov 22, 2016 264.94 273.26 264.94 273.02 2,798,940 +8.92(+3.38%)
Nov 21, 2016 263.82 265.71 260.17 264.10 1,581,799 +1.40(+0.53%)
Nov 18, 2016 264.19 266.00 260.00 262.70 1,796,842 -2.78(-1.05%)
Nov 17, 2016 262.20 266.57 261.20 265.48 1,346,873 +3.49(+1.33%)
Nov 16, 2016 260.00 262.64 258.63 261.99 2,344,420 +1.79(+0.69%)
Nov 15, 2016 263.21 267.86 259.95 260.20 2,688,198 -2.94(-1.12%)
Nov 14, 2016 272.29 273.99 263.06 263.14 2,474,958 -9.30(-3.41%)
Nov 11, 2016 269.07 273.79 265.32 272.44 2,111,928 +1.57(+0.58%)
Nov 10, 2016 271.20 281.36 269.31 270.87 5,210,854 +1.04(+0.39%)
Nov 09, 2016 259.13 277.98 259.00 269.83 4,369,703 +7.57(+2.89%)
Nov 08, 2016 257.58 263.32 255.37 262.26 1,715,044 +5.10(+1.98%)
Nov 07, 2016 254.73 257.50 252.90 257.16 2,372,554 +6.93(+2.77%)
Nov 04, 2016 241.50 254.43 241.50 250.23 2,424,186 +2.81(+1.14%)
Nov 03, 2016 267.57 269.19 242.64 247.42 4,560,570 -5.49(-2.17%)
Nov 02, 2016 249.36 254.55 248.29 252.91 3,472,057 +3.34(+1.34%)
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.