Skip to main content

Charter Communications Inc (NQ: CHTR )

293.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 261.70 266.45 260.00 261.87 1,691,411 +0.83(+0.32%)
May 31, 2018 264.73 267.06 259.48 261.04 3,132,349 -5.90(-2.21%)
May 30, 2018 267.14 268.74 262.16 266.94 1,352,313 +0.58(+0.22%)
May 29, 2018 268.00 271.03 264.83 266.36 1,181,640 -3.84(-1.42%)
May 25, 2018 270.20 270.20 270.20 0 +1.77(+0.66%)
May 24, 2018 274.09 274.09 267.95 268.43 1,291,551 -5.66(-2.07%)
May 23, 2018 265.47 275.05 265.22 274.09 1,419,049 +6.43(+2.40%)
May 22, 2018 267.62 268.81 267.02 267.66 1,313,987 +1.11(+0.42%)
May 21, 2018 270.00 270.00 265.24 266.55 2,065,579 -3.62(-1.34%)
May 18, 2018 267.69 270.59 266.73 270.17 1,643,005 +2.00(+0.75%)
May 17, 2018 271.97 273.16 267.83 268.17 1,301,719 -4.16(-1.53%)
May 16, 2018 270.80 274.29 266.74 272.33 1,861,480 +2.02(+0.75%)
May 15, 2018 272.33 274.33 266.86 270.31 1,775,011 -2.53(-0.93%)
May 14, 2018 272.40 277.89 270.37 272.84 1,808,933 +0.03(+0.01%)
May 11, 2018 273.51 274.56 269.30 272.81 1,825,664 -0.02(-0.01%)
May 10, 2018 271.25 275.64 269.97 272.83 1,984,428 +2.70(+1.00%)
May 09, 2018 272.46 273.19 269.93 270.13 1,560,833 -0.88(-0.32%)
May 08, 2018 277.00 277.87 269.11 271.01 1,636,805 -7.09(-2.55%)
May 07, 2018 276.24 280.16 273.92 278.10 1,146,793 +2.03(+0.74%)
May 04, 2018 269.10 279.18 267.58 276.07 1,241,918 +4.71(+1.74%)
May 03, 2018 273.64 273.82 264.75 271.36 2,198,885 -3.42(-1.24%)
May 02, 2018 278.00 279.10 272.01 274.78 2,141,811 -4.62(-1.65%)
May 01, 2018 270.58 281.33 267.33 279.40 3,597,659 +8.11(+2.99%)
Apr 30, 2018 264.09 273.44 264.09 271.29 6,432,553 +7.97(+3.02%)
Apr 27, 2018 275.14 279.06 250.10 263.32 15,522,707 -34.82(-11.68%)
Apr 26, 2018 301.84 305.38 296.18 298.15 1,512,079 -2.20(-0.73%)
Apr 25, 2018 300.00 301.60 295.34 300.35 2,091,788 -0.93(-0.31%)
Apr 24, 2018 312.53 313.76 299.72 301.28 1,053,893 -8.69(-2.80%)
Apr 23, 2018 312.00 315.04 309.16 309.97 819,451 -0.97(-0.31%)
Apr 20, 2018 314.81 318.70 310.17 310.94 915,834 -4.61(-1.46%)
Apr 19, 2018 316.35 322.86 314.01 315.55 1,113,489 -1.91(-0.60%)
Apr 18, 2018 311.15 319.38 311.15 317.46 1,026,600 +6.98(+2.25%)
Apr 17, 2018 315.27 317.60 309.35 310.48 1,306,791 -2.36(-0.75%)
Apr 16, 2018 308.84 315.40 304.35 312.84 1,333,612 +6.93(+2.27%)
Apr 13, 2018 307.35 308.81 304.06 305.91 964,093 -0.43(-0.14%)
Apr 12, 2018 304.30 308.00 299.23 306.34 1,669,493 +3.01(+0.99%)
Apr 11, 2018 305.39 307.20 302.48 303.33 1,645,428 -4.91(-1.59%)
Apr 10, 2018 319.59 319.59 307.84 308.24 1,593,406 -8.27(-2.61%)
Apr 09, 2018 311.88 319.74 311.88 316.51 1,144,042 +5.84(+1.88%)
Apr 06, 2018 314.88 316.08 308.47 310.67 1,235,041 -6.35(-2.00%)
Apr 05, 2018 312.50 317.64 311.94 317.02 875,452 +5.33(+1.71%)
Apr 04, 2018 304.38 312.47 302.05 311.69 1,857,070 +5.32(+1.74%)
Apr 03, 2018 305.51 312.37 303.79 306.37 1,706,496 +2.50(+0.82%)
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.