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 (%)
Oct 31, 2023 391.28 405.47 390.34 402.80 1,458,793 +13.00(+3.34%)
Oct 30, 2023 370.36 394.60 370.36 389.80 2,161,021 +17.80(+4.78%)
Oct 27, 2023 373.01 395.54 369.07 372.00 3,721,193 -39.71(-9.65%)
Oct 26, 2023 404.71 416.60 397.73 411.71 1,622,390 -12.02(-2.84%)
Oct 25, 2023 426.65 430.56 420.90 423.73 994,833 -7.45(-1.73%)
Oct 24, 2023 431.90 435.02 428.62 431.18 875,112 +0.91(+0.21%)
Oct 23, 2023 431.11 435.50 421.48 430.27 785,450 +0.62(+0.14%)
Oct 20, 2023 436.99 439.11 429.11 429.65 997,491 -6.22(-1.43%)
Oct 19, 2023 449.69 449.69 435.82 435.87 808,508 -12.45(-2.78%)
Oct 18, 2023 453.30 454.87 448.02 448.32 557,336 -4.36(-0.96%)
Oct 17, 2023 452.53 457.72 447.95 452.68 1,058,725 -1.77(-0.39%)
Oct 16, 2023 454.73 458.19 453.93 454.45 686,442 +5.18(+1.15%)
Oct 13, 2023 449.76 451.90 445.33 449.27 752,647 +1.59(+0.36%)
Oct 12, 2023 450.87 451.91 445.38 447.68 706,334 -2.14(-0.48%)
Oct 11, 2023 446.19 450.10 444.64 449.82 650,635 +5.10(+1.15%)
Oct 10, 2023 441.60 445.68 438.63 444.72 727,056 +2.30(+0.52%)
Oct 09, 2023 429.17 444.19 429.17 442.42 623,061 +11.26(+2.61%)
Oct 06, 2023 428.69 435.65 425.43 431.16 1,453,858 -0.62(-0.14%)
Oct 05, 2023 433.29 434.58 428.34 431.78 678,607 -1.06(-0.24%)
Oct 04, 2023 432.52 436.70 429.12 432.84 783,774 +0.67(+0.16%)
Oct 03, 2023 435.26 440.40 430.40 432.17 865,560 -6.33(-1.44%)
Oct 02, 2023 440.13 446.03 435.00 438.50 976,338 -1.32(-0.30%)
Sep 29, 2023 446.60 447.42 437.05 439.82 921,485 -4.66(-1.05%)
Sep 28, 2023 433.42 445.40 432.17 444.48 796,810 +11.06(+2.55%)
Sep 27, 2023 428.73 435.17 428.19 433.42 1,112,780 +4.70(+1.10%)
Sep 26, 2023 429.90 437.66 426.01 428.72 983,612 -11.30(-2.57%)
Sep 25, 2023 441.77 440.66 437.59 440.02 1,006,896 -5.19(-1.17%)
Sep 22, 2023 454.22 456.92 444.73 445.21 704,539 -1.61(-0.36%)
Sep 21, 2023 449.15 451.99 446.29 446.82 1,005,178 -1.35(-0.30%)
Sep 20, 2023 450.12 454.83 448.16 448.17 731,781 -1.51(-0.34%)
Sep 19, 2023 450.01 457.66 444.81 449.68 950,979 -6.05(-1.33%)
Sep 18, 2023 451.45 456.90 450.17 455.73 1,969,876 +7.78(+1.74%)
Sep 15, 2023 449.66 452.42 445.31 447.95 2,066,310 -1.42(-0.32%)
Sep 14, 2023 442.01 450.20 436.77 449.37 1,016,808 +9.97(+2.27%)
Sep 13, 2023 438.41 439.58 427.64 439.40 930,816 +2.79(+0.64%)
Sep 12, 2023 434.97 441.06 434.83 436.61 1,026,693 +0.77(+0.18%)
Sep 11, 2023 424.37 439.54 423.82 435.84 2,010,267 +13.42(+3.18%)
Sep 08, 2023 416.47 423.17 416.38 422.42 661,562 +5.44(+1.30%)
Sep 07, 2023 419.49 422.26 413.91 416.98 916,380 -3.00(-0.71%)
Sep 06, 2023 408.04 423.31 407.57 419.98 1,144,758 +10.99(+2.69%)
Sep 05, 2023 422.32 422.32 408.32 408.99 1,905,612 -13.33(-3.16%)
Sep 01, 2023 423.20 433.26 420.00 422.32 1,580,784 -15.80(-3.61%)
Aug 31, 2023 439.50 441.98 435.88 438.12 936,930 -1.39(-0.32%)
Aug 30, 2023 451.10 451.69 438.49 439.51 1,510,615 -11.59(-2.57%)
Aug 29, 2023 432.00 452.25 432.00 451.10 1,641,453 +19.10(+4.42%)
Aug 28, 2023 418.78 432.24 417.70 432.00 1,213,935 +15.22(+3.65%)
Aug 25, 2023 413.00 418.57 413.00 416.78 939,285 +4.79(+1.16%)
Aug 24, 2023 415.31 419.67 411.36 411.99 1,116,659 -3.29(-0.79%)
Aug 23, 2023 416.31 417.51 411.55 415.28 1,040,740 +1.90(+0.46%)
Aug 22, 2023 419.79 423.05 411.70 413.38 1,470,738 -6.70(-1.59%)
Aug 21, 2023 418.14 424.47 416.76 420.08 1,144,856 -0.39(-0.09%)
Aug 18, 2023 424.46 426.69 418.89 420.47 2,103,554 -4.36(-1.03%)
Aug 17, 2023 428.31 431.37 424.50 424.83 1,521,181 -1.94(-0.45%)
Aug 16, 2023 427.89 431.32 425.47 426.77 1,371,574 -1.31(-0.31%)
Aug 15, 2023 425.66 429.46 424.06 428.08 1,263,432 +0.80(+0.19%)
Aug 14, 2023 428.93 429.99 424.30 427.28 1,082,167 -0.66(-0.15%)
Aug 11, 2023 425.54 430.38 424.70 427.94 872,906 -0.35(-0.08%)
Aug 10, 2023 424.97 429.93 423.80 428.29 1,300,011 +8.34(+1.99%)
Aug 09, 2023 419.71 423.80 418.57 419.95 622,100 +0.17(+0.04%)
Aug 08, 2023 417.82 421.96 416.36 419.78 846,165 +0.35(+0.08%)
Aug 07, 2023 419.54 423.06 415.48 419.43 717,627 +0.57(+0.14%)
Aug 04, 2023 423.97 425.08 417.64 418.86 930,545 -3.92(-0.93%)
Aug 03, 2023 419.07 429.22 416.64 422.78 1,001,168 +3.71(+0.89%)
Aug 02, 2023 416.66 423.72 415.00 419.07 1,616,509 +7.84(+1.91%)
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.