Skip to main content

Charter Communications Inc (NQ: CHTR )

290.63 -2.88 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 310.40 310.40 310.40 0 +1.34(+0.43%)
Aug 30, 2018 308.25 309.43 306.20 309.06 1,312,287 -0.09(-0.03%)
Aug 29, 2018 305.46 310.29 303.87 309.15 1,131,854 +4.12(+1.35%)
Aug 28, 2018 305.49 310.04 303.85 305.03 1,340,034 +0.69(+0.23%)
Aug 27, 2018 302.55 305.87 300.73 304.34 1,212,168 +3.67(+1.22%)
Aug 24, 2018 294.03 301.84 292.93 300.67 1,172,500 +7.28(+2.48%)
Aug 23, 2018 299.14 299.16 292.71 293.39 2,008,988 -6.89(-2.29%)
Aug 22, 2018 302.27 306.12 297.58 300.28 1,802,323 -4.80(-1.57%)
Aug 21, 2018 295.00 307.68 295.00 305.08 2,454,476 +10.08(+3.42%)
Aug 20, 2018 300.63 300.79 294.84 295.00 1,695,485 -4.64(-1.55%)
Aug 17, 2018 302.32 303.73 298.93 299.64 1,094,400 -2.36(-0.78%)
Aug 16, 2018 296.66 303.95 296.54 302.00 1,407,984 +6.25(+2.11%)
Aug 15, 2018 305.44 305.93 294.78 295.75 2,446,129 -12.11(-3.93%)
Aug 14, 2018 303.67 308.69 301.24 307.86 1,694,818 +5.80(+1.92%)
Aug 13, 2018 303.54 304.63 299.72 302.06 1,326,629 -0.39(-0.13%)
Aug 10, 2018 302.86 304.95 302.06 302.45 1,749,900 -2.72(-0.89%)
Aug 09, 2018 299.32 307.53 298.97 305.17 1,452,914 +6.97(+2.34%)
Aug 08, 2018 297.86 298.93 296.24 298.20 1,101,764 +1.17(+0.39%)
Aug 07, 2018 294.00 299.86 293.57 297.03 2,290,701 -2.97(-0.99%)
Aug 06, 2018 303.91 304.80 299.84 300.00 856,193 -3.66(-1.21%)
Aug 03, 2018 293.94 305.00 293.74 303.66 1,199,000 +9.46(+3.22%)
Aug 02, 2018 297.42 299.64 293.97 294.20 1,064,208 -7.23(-2.40%)
Aug 01, 2018 304.99 305.29 300.39 301.43 1,042,222 -3.15(-1.03%)
Jul 31, 2018 307.13 314.88 302.20 304.58 2,533,583 +10.68(+3.63%)
Jul 30, 2018 284.61 294.28 283.51 293.90 1,083,800 +7.61(+2.66%)
Jul 27, 2018 286.39 291.01 280.59 286.29 1,350,500 -0.62(-0.22%)
Jul 26, 2018 280.06 288.99 276.59 286.91 1,962,087 +12.26(+4.46%)
Jul 25, 2018 281.61 283.14 271.56 274.65 1,760,359 -7.67(-2.72%)
Jul 24, 2018 288.01 288.88 281.99 282.32 1,207,766 -5.50(-1.91%)
Jul 23, 2018 288.83 288.83 285.09 287.82 967,856 -1.02(-0.35%)
Jul 20, 2018 291.56 286.82 288.84 1,094,930 -2.30(-0.79%)
Jul 19, 2018 299.98 299.98 290.91 291.14 1,436,839 -8.46(-2.82%)
Jul 18, 2018 301.37 303.17 298.21 299.60 2,007,749 -2.43(-0.80%)
Jul 17, 2018 301.26 304.77 300.40 302.03 616,569 -2.16(-0.71%)
Jul 16, 2018 305.65 307.06 301.86 304.19 710,087 -0.65(-0.21%)
Jul 13, 2018 305.09 305.95 302.30 304.84 669,788 -0.18(-0.06%)
Jul 12, 2018 306.34 299.12 305.02 797,816 +3.65(+1.21%)
Jul 11, 2018 303.55 307.71 300.76 301.37 819,728 -4.34(-1.42%)
Jul 10, 2018 309.41 309.41 302.67 305.71 1,102,428 -2.51(-0.81%)
Jul 09, 2018 305.83 310.57 304.65 308.22 899,873 +3.79(+1.24%)
Jul 06, 2018 297.43 305.15 296.79 304.43 1,119,331 +8.25(+2.79%)
Jul 05, 2018 300.15 302.04 293.44 296.18 1,084,959 -3.33(-1.11%)
Jul 03, 2018 299.51 299.51 299.51 0 +5.60(+1.91%)
Jul 02, 2018 292.13 294.94 290.26 293.91 909,626 +0.70(+0.24%)
Jun 29, 2018 290.34 299.07 286.83 293.21 1,398,105 -1.84(-0.62%)
Jun 28, 2018 297.17 298.72 292.34 295.05 991,716 -0.99(-0.33%)
Jun 27, 2018 299.62 301.00 295.73 296.04 957,025 -3.26(-1.09%)
Jun 26, 2018 295.70 300.18 292.33 299.30 1,028,120 +3.77(+1.28%)
Jun 25, 2018 296.70 301.24 293.85 295.53 1,663,730 -3.77(-1.26%)
Jun 22, 2018 292.39 302.43 292.39 299.30 1,462,661 +7.44(+2.55%)
Jun 21, 2018 295.85 296.73 291.01 291.86 844,879 +1.52(+0.52%)
Jun 20, 2018 296.76 298.50 288.55 290.34 1,560,692 -2.65(-0.90%)
Jun 19, 2018 289.19 295.00 286.31 292.99 1,344,929 -2.26(-0.77%)
Jun 18, 2018 290.79 297.09 290.79 295.25 2,393,868 -1.95(-0.66%)
Jun 15, 2018 298.62 295.61 297.20 2,414,215 +1.59(+0.54%)
Jun 14, 2018 285.05 297.25 283.68 295.61 2,379,402 +10.59(+3.72%)
Jun 13, 2018 295.00 295.58 283.22 285.02 2,581,659 -5.96(-2.05%)
Jun 12, 2018 283.10 293.50 283.10 290.98 3,616,906 +7.92(+2.80%)
Jun 11, 2018 276.57 284.10 275.98 283.06 2,031,659 +5.80(+2.09%)
Jun 08, 2018 277.40 279.46 274.15 277.26 2,903,033 -0.93(-0.33%)
Jun 07, 2018 274.35 279.54 270.87 278.19 1,840,886 +3.10(+1.13%)
Jun 06, 2018 278.20 275.09 1,645,149 +9.14(+3.44%)
Jun 05, 2018 267.66 270.72 265.16 265.95 1,178,895 -2.03(-0.76%)
Jun 04, 2018 262.10 268.89 260.39 267.98 1,471,834 +6.11(+2.33%)
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.