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, 2020 614.84 620.23 613.63 615.61 811,741 -0.03(-0.00%)
Aug 28, 2020 613.01 616.57 609.35 615.64 632,500 +1.35(+0.22%)
Aug 27, 2020 619.05 621.04 612.59 614.29 881,397 -0.27(-0.04%)
Aug 26, 2020 606.82 618.49 605.28 614.56 907,152 +4.81(+0.79%)
Aug 25, 2020 619.51 620.19 604.41 609.75 1,112,034 -2.78(-0.45%)
Aug 24, 2020 613.39 618.03 611.14 612.53 1,087,117 -1.43(-0.23%)
Aug 21, 2020 610.98 614.80 606.61 613.96 677,900 +1.42(+0.23%)
Aug 20, 2020 607.94 614.37 607.94 612.54 630,484 +0.88(+0.14%)
Aug 19, 2020 612.46 616.07 607.80 611.66 961,474 +0.97(+0.16%)
Aug 18, 2020 608.23 612.93 606.51 610.69 700,355 +5.72(+0.95%)
Aug 17, 2020 608.85 610.20 601.10 604.97 650,239 -0.02(-0.00%)
Aug 14, 2020 604.55 610.95 602.88 604.99 664,600 +0.77(+0.13%)
Aug 13, 2020 595.46 609.31 595.46 604.22 854,031 +5.48(+0.92%)
Aug 12, 2020 590.99 607.00 590.99 598.74 1,033,922 +8.26(+1.40%)
Aug 11, 2020 604.42 604.42 588.97 590.48 862,871 -11.86(-1.97%)
Aug 10, 2020 598.65 606.00 598.10 602.34 789,454 +0.47(+0.08%)
Aug 07, 2020 603.39 611.47 598.25 601.87 810,900 -0.27(-0.04%)
Aug 06, 2020 595.35 604.12 594.68 602.14 716,138 +3.88(+0.65%)
Aug 05, 2020 598.75 603.60 597.22 598.26 682,006 -1.75(-0.29%)
Aug 04, 2020 580.00 601.76 579.00 600.01 951,957 +10.31(+1.75%)
Aug 03, 2020 585.01 593.90 581.14 589.70 1,013,506 +9.70(+1.67%)
Jul 31, 2020 594.31 594.31 554.26 580.00 1,639,400 +16.56(+2.94%)
Jul 30, 2020 559.53 568.51 558.17 563.44 770,936 -2.98(-0.53%)
Jul 29, 2020 564.21 569.68 560.60 566.42 644,345 +5.01(+0.89%)
Jul 28, 2020 558.80 566.46 557.02 561.41 522,560 +1.50(+0.27%)
Jul 27, 2020 562.54 563.09 555.27 559.91 733,621 -1.81(-0.32%)
Jul 24, 2020 558.62 562.97 554.36 561.72 587,700 +1.30(+0.23%)
Jul 23, 2020 567.37 569.15 556.19 560.42 540,717 -4.70(-0.83%)
Jul 22, 2020 566.96 568.20 561.30 565.12 540,446 +0.44(+0.08%)
Jul 21, 2020 567.96 570.91 563.39 564.68 719,603 -0.83(-0.15%)
Jul 20, 2020 564.66 571.60 562.58 565.51 728,033 +0.85(+0.15%)
Jul 17, 2020 562.45 569.87 560.01 564.66 1,420,600 +6.63(+1.19%)
Jul 16, 2020 552.82 558.10 547.78 558.03 1,061,183 +6.02(+1.09%)
Jul 15, 2020 543.75 552.54 542.53 552.01 936,534 +9.06(+1.67%)
Jul 14, 2020 530.43 543.98 525.87 542.95 705,981 +9.17(+1.72%)
Jul 13, 2020 536.63 544.45 532.86 533.78 958,377 -4.14(-0.77%)
Jul 10, 2020 530.39 540.44 527.50 537.92 789,900 +7.73(+1.46%)
Jul 09, 2020 529.59 532.25 520.67 530.19 792,856 +4.00(+0.76%)
Jul 08, 2020 527.98 530.17 523.00 526.19 773,632 -1.83(-0.35%)
Jul 07, 2020 522.74 532.34 521.98 528.02 852,838 +1.73(+0.33%)
Jul 06, 2020 525.56 527.16 520.48 526.29 814,930 +8.60(+1.66%)
Jul 02, 2020 522.10 528.87 517.02 517.69 785,700 -4.22(-0.81%)
Jul 01, 2020 510.04 525.78 505.45 521.91 1,112,602 +11.87(+2.33%)
Jun 30, 2020 509.63 511.96 498.07 510.04 1,256,428 +0.82(+0.16%)
Jun 29, 2020 509.73 513.56 499.51 509.22 1,009,869 +6.95(+1.38%)
Jun 26, 2020 510.50 510.50 500.50 502.27 1,615,500 -7.75(-1.52%)
Jun 25, 2020 507.46 512.55 500.15 510.02 792,864 +2.03(+0.40%)
Jun 24, 2020 512.12 517.84 505.57 507.99 1,380,456 -13.05(-2.50%)
Jun 23, 2020 532.06 532.06 516.10 521.04 1,199,473 -6.63(-1.26%)
Jun 22, 2020 532.45 534.01 523.40 527.67 886,749 -9.00(-1.68%)
Jun 19, 2020 540.00 540.90 524.47 536.67 2,642,800 +1.56(+0.29%)
Jun 18, 2020 531.94 538.97 530.42 535.11 886,112 +0.88(+0.16%)
Jun 17, 2020 535.37 539.11 532.82 534.23 953,343 +1.78(+0.33%)
Jun 16, 2020 528.00 538.02 525.89 532.45 976,641 +6.43(+1.22%)
Jun 15, 2020 514.05 526.75 511.55 526.02 910,358 +3.45(+0.66%)
Jun 12, 2020 524.35 530.72 515.29 522.57 1,043,500 +5.40(+1.04%)
Jun 11, 2020 532.71 535.67 517.15 517.17 1,485,432 -16.64(-3.12%)
Jun 10, 2020 536.35 536.35 528.50 533.81 951,775 +2.24(+0.42%)
Jun 09, 2020 541.09 542.36 529.43 531.57 892,860 -8.79(-1.63%)
Jun 08, 2020 524.00 540.40 522.08 540.36 1,225,252 +9.64(+1.82%)
Jun 05, 2020 538.65 546.07 528.02 530.72 1,395,000 -9.31(-1.72%)
Jun 04, 2020 544.47 548.91 534.66 540.03 1,109,611 -7.27(-1.33%)
Jun 03, 2020 545.47 548.81 542.26 547.30 674,576 +2.08(+0.38%)
Jun 02, 2020 541.69 549.00 540.83 545.22 960,592 +3.92(+0.72%)
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.