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

Charter Communications Inc (NQ: CHTR )

264.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 668.52 670.39 644.42 646.28 2,119,261 -21.91(-3.28%)
Nov 29, 2021 674.47 675.51 664.85 668.19 788,350 -4.68(-0.70%)
Nov 26, 2021 663.29 681.89 661.50 672.87 753,879 -0.62(-0.09%)
Nov 24, 2021 672.47 677.75 668.50 673.49 829,265 -1.25(-0.19%)
Nov 23, 2021 667.47 679.32 666.89 674.74 1,196,280 +6.42(+0.96%)
Nov 22, 2021 680.77 689.38 668.03 668.32 1,249,957 -14.02(-2.05%)
Nov 19, 2021 686.45 689.42 678.01 682.34 776,709 -2.47(-0.36%)
Nov 18, 2021 689.63 688.39 684.81 684.81 1,100,924 -6.23(-0.90%)
Nov 17, 2021 689.18 703.65 689.18 691.04 832,052 +1.86(+0.27%)
Nov 16, 2021 692.11 698.63 688.57 689.18 660,132 -3.73(-0.54%)
Nov 15, 2021 689.71 696.98 689.71 692.91 732,802 +3.56(+0.52%)
Nov 12, 2021 695.95 697.92 689.12 689.35 730,133 -4.86(-0.70%)
Nov 11, 2021 702.24 706.17 693.96 694.21 537,209 -7.04(-1.00%)
Nov 10, 2021 697.36 701.25 828,113 +4.94(+0.71%)
Nov 09, 2021 698.20 705.00 691.92 696.31 599,169 +1.13(+0.16%)
Nov 08, 2021 689.71 696.56 685.88 695.18 833,794 +5.86(+0.85%)
Nov 05, 2021 693.46 704.08 688.93 689.32 802,616 +3.25(+0.47%)
Nov 04, 2021 691.78 698.35 683.66 686.07 754,269 -6.47(-0.93%)
Nov 03, 2021 683.50 694.94 683.50 692.54 850,884 +11.04(+1.62%)
Nov 02, 2021 670.32 686.50 670.27 681.50 1,125,443 +10.13(+1.51%)
Nov 01, 2021 675.00 667.74 665.31 671.37 1,419,065 -3.52(-0.52%)
Oct 29, 2021 667.49 687.38 660.00 674.89 2,447,610 -31.38(-4.44%)
Oct 28, 2021 693.80 706.27 1,179,604 -8.24(-1.15%)
Oct 27, 2021 730.40 729.91 713.52 714.51 880,422 -13.72(-1.88%)
Oct 26, 2021 732.48 728.23 499,137 -2.78(-0.38%)
Oct 25, 2021 731.81 732.00 719.12 731.01 567,814 +0.08(+0.01%)
Oct 22, 2021 736.33 739.86 729.65 730.93 793,300 -4.74(-0.64%)
Oct 21, 2021 737.81 737.97 723.43 735.67 652,474 +1.66(+0.23%)
Oct 20, 2021 718.84 737.97 717.35 734.01 843,504 +16.10(+2.24%)
Oct 19, 2021 711.40 720.85 709.12 717.91 677,868 +11.03(+1.56%)
Oct 18, 2021 697.06 709.12 692.64 706.88 890,390 +7.85(+1.12%)
Oct 15, 2021 706.03 707.81 694.50 699.03 738,730 -4.64(-0.66%)
Oct 14, 2021 702.81 708.16 700.45 703.67 778,439 +7.44(+1.07%)
Oct 13, 2021 697.13 699.00 688.61 696.23 812,010 +5.61(+0.81%)
Oct 12, 2021 690.60 695.67 683.44 690.62 1,112,061 -4.61(-0.66%)
Oct 11, 2021 700.00 704.78 693.42 695.23 895,741 -10.90(-1.54%)
Oct 08, 2021 721.82 726.19 704.57 706.13 1,268,447 -36.05(-4.86%)
Oct 07, 2021 747.16 753.69 740.79 742.18 538,510 -1.57(-0.21%)
Oct 06, 2021 742.13 747.78 735.40 743.75 583,969 -4.04(-0.54%)
Oct 05, 2021 739.98 750.92 739.98 747.79 653,417 +6.83(+0.92%)
Oct 04, 2021 735.73 745.87 733.29 740.96 595,905 +2.88(+0.39%)
Oct 01, 2021 735.11 742.47 730.37 738.08 742,796 +10.52(+1.45%)
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%)
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.