Skip to main content

Charter Communications Inc (NQ: CHTR )

328.48 -7.70 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 334.58 334.58 325.59 328.48 814,116 -7.70(-2.29%)
Jun 08, 2023 336.17 337.87 329.98 336.18 757,490 -0.53(-0.16%)
Jun 07, 2023 329.68 337.46 328.58 336.71 1,132,755 +7.71(+2.34%)
Jun 06, 2023 335.19 336.29 325.27 329.00 940,299 -5.91(-1.76%)
Jun 05, 2023 332.44 336.12 330.38 334.91 872,722 +5.59(+1.70%)
Jun 02, 2023 326.47 334.92 324.20 329.32 1,066,267 +1.30(+0.40%)
Jun 01, 2023 328.15 330.32 319.07 328.02 961,130 +1.87(+0.57%)
May 31, 2023 333.43 333.62 325.51 326.15 2,019,375 -7.19(-2.16%)
May 30, 2023 332.00 336.65 329.52 333.34 1,035,143 +3.09(+0.94%)
May 26, 2023 319.66 330.93 315.02 330.25 1,428,227 +10.59(+3.31%)
May 25, 2023 327.40 334.17 319.62 319.66 1,510,370 -11.58(-3.50%)
May 24, 2023 335.88 336.28 330.39 331.24 1,128,695 -5.20(-1.55%)
May 23, 2023 339.40 343.00 336.35 336.44 724,903 -5.05(-1.48%)
May 22, 2023 343.10 344.76 340.71 341.49 960,806 +1.09(+0.32%)
May 19, 2023 345.48 346.67 339.56 340.40 983,512 -3.21(-0.93%)
May 18, 2023 337.86 344.53 333.86 343.61 1,013,603 +5.07(+1.50%)
May 17, 2023 337.04 340.94 333.68 338.54 990,637 +3.20(+0.95%)
May 16, 2023 342.77 344.11 335.22 335.34 999,779 -7.90(-2.30%)
May 15, 2023 338.09 343.30 337.33 343.24 902,110 +5.15(+1.52%)
May 12, 2023 341.10 341.99 334.19 338.09 779,259 -3.62(-1.06%)
May 11, 2023 338.47 342.09 336.83 341.71 664,316 +1.77(+0.52%)
May 10, 2023 341.44 341.44 334.65 339.94 619,689 +0.94(+0.28%)
May 09, 2023 348.00 348.00 337.72 339.00 1,035,257 -11.50(-3.28%)
May 08, 2023 353.17 353.28 346.31 350.50 731,528 -0.35(-0.10%)
May 05, 2023 353.96 353.96 347.11 350.85 854,325 +2.19(+0.63%)
May 04, 2023 357.77 358.15 346.95 348.66 853,100 -8.24(-2.31%)
May 03, 2023 357.68 363.78 353.13 356.90 830,154 -0.33(-0.09%)
May 02, 2023 361.47 366.06 353.74 357.23 1,264,707 -9.28(-2.53%)
May 01, 2023 368.64 374.42 365.12 366.51 1,298,582 -2.19(-0.59%)
Apr 28, 2023 345.60 371.52 341.09 368.70 2,884,514 +25.95(+7.57%)
Apr 27, 2023 326.50 345.10 326.50 342.75 1,645,541 +22.12(+6.90%)
Apr 26, 2023 321.72 325.10 318.74 320.63 1,044,041 -3.30(-1.02%)
Apr 25, 2023 328.75 329.49 323.69 323.93 949,609 -6.90(-2.09%)
Apr 24, 2023 332.58 333.31 325.45 330.83 794,940 -1.88(-0.57%)
Apr 21, 2023 336.00 338.42 332.09 332.71 667,956 -3.31(-0.99%)
Apr 20, 2023 340.14 340.75 333.10 336.02 1,111,161 -7.65(-2.23%)
Apr 19, 2023 339.35 345.15 339.35 343.67 857,028 +0.35(+0.10%)
Apr 18, 2023 349.71 351.82 339.78 343.32 758,813 -2.87(-0.83%)
Apr 17, 2023 343.14 346.35 339.89 346.19 1,297,977 +4.69(+1.37%)
Apr 14, 2023 345.62 347.15 337.35 341.50 847,496 -6.13(-1.76%)
Apr 13, 2023 345.96 351.45 343.29 347.63 805,591 +4.35(+1.27%)
Apr 12, 2023 361.50 361.95 340.55 343.28 1,533,042 -15.24(-4.25%)
Apr 11, 2023 354.87 359.76 353.43 358.52 957,611 +4.63(+1.31%)
Apr 10, 2023 348.53 354.26 345.60 353.89 665,038 +3.62(+1.03%)
Apr 06, 2023 353.41 354.67 349.33 350.27 765,605 -2.85(-0.81%)
Apr 05, 2023 347.67 355.99 342.95 353.12 960,120 +5.00(+1.44%)
Apr 04, 2023 352.04 354.03 340.48 348.12 1,325,445 -8.09(-2.27%)
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.